Italia Markets closed
Dow Jones
29.574,12-336,25(-1,12%)Nasdaq
12.149,88-55,97(-0,46%)Nikkei 225
26.433,62-211,09(-0,79%)
Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
85,03+0,50 (+0,59%)
Al 1:12PM EST. Mercato aperto.
Opzioni d'acquistoper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210319C00040000 | 2020-10-05 12:43PM EST | 40.00 | 41.00 | 43.00 | 46.50 | 0.00 | - | 5 | 5 | 105.15% |
| LITE210319C00050000 | 2020-09-23 11:41AM EST | 50.00 | 27.00 | 33.70 | 36.70 | 0.00 | - | 3 | 23 | 81.71% |
| LITE210319C00055000 | 2020-10-01 1:54PM EST | 55.00 | 25.13 | 28.80 | 30.40 | 0.00 | - | 1 | 1 | 48.05% |
| LITE210319C00060000 | 2020-11-05 12:10PM EST | 60.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE210319C00065000 | 2020-10-28 11:17AM EST | 65.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE210319C00067500 | 2020-10-01 11:09AM EST | 67.50 | 15.80 | 18.80 | 20.40 | 0.00 | - | 3 | 6 | 54.69% |
| LITE210319C00070000 | 2020-10-14 2:41PM EST | 70.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE210319C00072500 | 2020-11-10 9:44AM EST | 72.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LITE210319C00075000 | 2020-10-28 9:06AM EST | 75.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LITE210319C00077500 | 2020-11-04 11:07AM EST | 77.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE210319C00080000 | 2020-11-05 1:36PM EST | 80.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE210319C00082500 | 2020-11-05 12:10PM EST | 82.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE210319C00085000 | 2020-11-10 2:02PM EST | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LITE210319C00087500 | 2020-11-05 3:14PM EST | 87.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LITE210319C00090000 | 2020-11-10 1:59PM EST | 90.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LITE210319C00092500 | 2020-11-05 10:44AM EST | 92.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LITE210319C00095000 | 2020-11-06 10:00AM EST | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LITE210319C00097500 | 2020-11-05 10:17AM EST | 97.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LITE210319C00100000 | 2020-11-10 2:29PM EST | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LITE210319C00105000 | 2020-10-14 9:33AM EST | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LITE210319C00110000 | 2020-11-05 1:37PM EST | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LITE210319C00115000 | 2020-10-12 10:57AM EST | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LITE210319C00120000 | 2020-10-30 9:56AM EST | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LITE210319C00125000 | 2020-10-02 9:07AM EST | 125.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 2 | 21 | 50.61% |
| LITE210319C00130000 | 2020-10-14 12:11PM EST | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LITE210319C00135000 | 2020-08-31 8:30AM EST | 135.00 | 1.20 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 50.78% |
| LITE210319C00140000 | 2020-10-15 8:30AM EST | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni Putper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210319P00045000 | 2020-10-12 10:21AM EST | 45.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LITE210319P00047500 | 2020-09-22 1:13PM EST | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LITE210319P00050000 | 2020-09-30 2:59PM EST | 50.00 | 2.10 | 1.30 | 1.65 | 0.00 | - | 503 | 424 | 78.86% |
| LITE210319P00055000 | 2020-09-30 2:50PM EST | 55.00 | 3.10 | 1.95 | 2.25 | 0.00 | - | 2 | 15 | 75.37% |
| LITE210319P00060000 | 2020-10-30 12:54PM EST | 60.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LITE210319P00062500 | 2020-09-30 2:47PM EST | 62.50 | 3.30 | 3.30 | 3.80 | 0.00 | - | 2 | 25 | 71.97% |
| LITE210319P00065000 | 2020-11-03 9:31AM EST | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LITE210319P00067500 | 2020-10-20 11:04AM EST | 67.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LITE210319P00070000 | 2020-11-04 3:04PM EST | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LITE210319P00072500 | 2020-11-05 3:10PM EST | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LITE210319P00075000 | 2020-11-09 10:28AM EST | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LITE210319P00077500 | 2020-11-04 11:49AM EST | 77.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LITE210319P00080000 | 2020-11-10 1:05PM EST | 80.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LITE210319P00082500 | 2020-10-08 12:20PM EST | 82.50 | 11.50 | 6.50 | 7.30 | 0.00 | - | 2 | 20 | 46.50% |
| LITE210319P00085000 | 2020-11-09 2:01PM EST | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.05% |
| LITE210319P00087500 | 2020-10-06 10:02AM EST | 87.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LITE210319P00090000 | 2020-11-02 10:15AM EST | 90.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LITE210319P00092500 | 2020-08-25 2:02PM EST | 92.50 | 16.90 | 23.00 | 23.60 | 0.00 | - | 6 | 12 | 100.81% |
| LITE210319P00095000 | 2020-09-02 1:23PM EST | 95.00 | 17.60 | 21.90 | 22.60 | 0.00 | - | 2 | 3 | 86.10% |
| LITE210319P00097500 | 2020-08-12 2:40PM EST | 97.50 | 15.60 | 29.20 | 30.50 | 0.00 | - | 3 | 13 | 117.68% |
| LITE210319P00100000 | 2020-10-14 1:41PM EST | 100.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LITE210319P00105000 | 2020-08-10 2:41PM EST | 105.00 | 24.80 | 33.80 | 35.90 | 0.00 | - | 17 | 0 | 115.41% |
© 2020 Verizon Media. Tutti i diritti riservati.
