Italia markets open in 5 hours 45 minutes

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
82,91-3,20 (-3,72%)
Alla chiusura: 4:00PM EST

83,00 0,09 (0,11%)
Dopo ore: 7:53PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210319C000400002020-10-05 12:43PM EST40.0041.0043.0046.500.00-55346.48%
LITE210319C000500002020-11-30 3:07PM EST50.0036.4043.9046.700.00-1537591.75%
LITE210319C000550002021-01-11 1:48PM EST55.0053.4031.5036.400.00-11352.39%
LITE210319C000600002021-02-02 11:42AM EST60.0027.1823.0028.000.00-14209.18%
LITE210319C000625002020-12-29 11:15AM EST62.5036.4431.3036.000.00-21450.05%
LITE210319C000650002021-03-01 12:46PM EST65.0026.4016.6020.200.00-110101.37%
LITE210319C000675002021-02-02 10:18AM EST67.5021.3916.5018.900.00-214147.80%
LITE210319C000700002021-03-05 10:31AM EST70.0014.0012.0014.800.00-12276.66%
LITE210319C000725002021-02-23 10:31AM EST72.5015.8510.1012.100.00-201071.68%
LITE210319C000750002021-02-26 2:35PM EST75.0016.037.7010.400.00-213471.00%
LITE210319C000775002021-02-25 3:07PM EST77.5013.106.206.900.00-54656.35%
LITE210319C000800002021-03-08 1:40PM EST80.005.374.205.20-1.01-15.83%213253.64%
LITE210319C000825002021-03-03 11:15AM EST82.503.652.803.70-3.35-47.86%26553.10%
LITE210319C000840002021-03-08 1:25PM EST84.002.902.302.85-1.70-36.96%45753.47%
LITE210319C000850002021-03-08 1:38PM EST85.002.171.902.45-1.33-38.00%25024853.49%
LITE210319C000860002021-03-08 12:33PM EST86.002.051.502.15-0.75-26.79%77253.54%
LITE210319C000875002021-03-08 1:25PM EST87.501.550.951.60-0.33-17.55%1522851.42%
LITE210319C000880002021-03-05 3:54PM EST88.001.451.001.70-0.75-34.09%72855.57%
LITE210319C000890002021-03-08 2:24PM EST89.001.200.851.25-4.90-80.33%1154.10%
LITE210319C000895002021-02-26 10:42AM EST89.504.600.751.900.00-111162.55%
LITE210319C000900002021-03-08 2:24PM EST90.000.860.600.90-0.51-37.23%3678251.51%
LITE210319C000905002021-03-08 12:25PM EST90.500.730.501.70-0.42-36.52%431362.16%
LITE210319C000910002021-03-05 10:20AM EST91.001.000.450.800.00-12552.30%
LITE210319C000915002021-03-04 2:43PM EST91.500.750.451.25-0.55-42.31%1160.35%
LITE210319C000920002021-03-02 3:20PM EST92.002.300.401.100.00-102059.77%
LITE210319C000925002021-03-08 12:35PM EST92.500.750.151.40-0.20-21.05%1995462.40%
LITE210319C000935002021-03-08 12:48PM EST93.500.400.201.35-0.62-60.78%42066.31%
LITE210319C000940002021-02-25 12:01PM EST94.002.750.201.450.00--669.63%
LITE210319C000945002021-03-04 2:35PM EST94.500.450.201.25-0.30-40.00%1268.60%
LITE210319C000950002021-03-08 1:07PM EST95.000.270.150.45-0.28-50.91%4,5488,27355.27%
LITE210319C000960002021-03-08 10:55AM EST96.000.300.051.20-0.70-70.00%2005270.85%
LITE210319C000965002021-03-08 2:03PM EST96.500.250.050.45-0.95-79.17%6157.52%
LITE210319C000970002021-03-01 10:41AM EST97.001.570.001.550.00-1279.10%
LITE210319C000975002021-03-04 3:55PM EST97.500.450.100.600.00-375365.33%
LITE210319C000990002021-03-05 11:19AM EST99.000.400.000.250.00-11456.64%
LITE210319C001000002021-03-08 1:05PM EST100.000.120.100.15-0.13-52.00%161,40759.18%
LITE210319C001010002021-03-04 1:14PM EST101.000.400.000.350.00-10765.63%
LITE210319C001020002021-02-26 11:33AM EST102.001.050.000.750.00-2479.74%
LITE210319C001050002021-03-05 1:23PM EST105.000.090.050.20-0.11-55.00%11,44171.29%
LITE210319C001100002021-03-08 10:16AM EST110.000.200.000.20-0.05-20.00%12,55779.69%
LITE210319C001150002021-03-08 1:51PM EST115.000.070.000.30-0.03-30.00%283495.70%
LITE210319C001200002021-03-04 12:30PM EST120.000.050.000.450.00-20251113.09%
LITE210319C001250002021-02-16 1:57PM EST125.000.200.001.200.00-1533147.66%
LITE210319C001300002021-01-28 12:47PM EST130.001.000.101.450.00-1345166.89%
LITE210319C001350002021-02-02 1:06PM EST135.000.300.000.800.00-128155.57%
LITE210319C001400002021-02-24 3:31PM EST140.000.050.000.250.00-163137.11%
LITE210319C001450002021-01-27 11:10AM EST145.000.500.001.350.00-118190.63%
LITE210319C001500002021-02-02 2:44PM EST150.000.290.000.800.00-11181.25%
LITE210319C001600002021-02-11 2:43PM EST160.000.200.000.200.00-1108160.94%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210319P000425002020-12-28 1:26PM EST42.500.120.000.400.00--1198.24%
LITE210319P000450002021-01-19 9:30AM EST45.000.100.000.250.00-1058169.92%
LITE210319P000475002020-09-22 1:13PM EST47.501.850.000.000.00-8050.00%
LITE210319P000500002021-02-12 2:44PM EST50.000.260.002.800.00-3423237.99%
LITE210319P000550002020-09-30 2:50PM EST55.003.101.952.250.00-215229.88%
LITE210319P000600002021-02-18 3:28PM EST60.000.230.005.000.00-293206.35%
LITE210319P000625002021-01-19 10:54AM EST62.500.250.000.300.00-22789.26%
LITE210319P000650002021-02-09 12:04PM EST65.000.400.000.400.00-28983.20%
LITE210319P000675002021-02-25 10:02AM EST67.500.160.000.200.00-46163.48%
LITE210319P000700002021-03-08 12:26PM EST70.000.170.000.25+0.16+1,600.00%412956.25%
LITE210319P000725002021-03-05 11:37AM EST72.500.500.150.750.00-1268162.99%
LITE210319P000750002021-03-05 11:27AM EST75.000.550.400.55-0.25-31.25%143851.90%
LITE210319P000775002021-03-08 2:57PM EST77.500.750.801.20+0.01+1.35%322353.13%
LITE210319P000800002021-03-08 1:41PM EST80.001.251.452.00-0.15-10.71%773,49952.39%
LITE210319P000810002021-03-04 9:47AM EST81.001.751.802.35+0.60+52.17%6151.66%
LITE210319P000820002021-03-04 12:50PM EST82.002.152.053.10+0.55+34.38%8352.69%
LITE210319P000825002021-03-08 9:42AM EST82.502.302.353.10-0.70-23.33%826151.10%
LITE210319P000830002021-03-08 1:41PM EST83.002.472.553.40+0.62+33.51%711151.03%
LITE210319P000840002021-03-04 2:01PM EST84.002.403.203.80-0.82-25.47%1450.59%
LITE210319P000850002021-03-08 12:26PM EST85.003.703.804.20+0.90+32.14%1178552.34%
LITE210319P000860002021-03-05 11:45AM EST86.004.484.404.900.00-101453.27%
LITE210319P000865002021-03-04 10:44AM EST86.502.804.805.200.00-152252.49%
LITE210319P000870002021-03-08 1:49PM EST87.005.105.105.90-0.39-7.10%5151.47%
LITE210319P000875002021-03-08 1:24PM EST87.505.575.506.60-0.43-7.17%2426155.18%
LITE210319P000880002021-03-04 2:01PM EST88.005.605.806.400.00-71254.76%
LITE210319P000885002021-02-22 3:02PM EST88.503.205.607.200.00--163.45%
LITE210319P000900002021-03-08 2:53PM EST90.007.057.409.20+1.05+17.50%1771462.40%
LITE210319P000905002021-03-01 10:49AM EST90.503.507.708.500.00-102057.67%
LITE210319P000910002021-02-26 2:20PM EST91.004.607.0010.100.00-111384.13%
LITE210319P000915002021-02-26 12:08PM EST91.504.408.709.700.00-101053.86%
LITE210319P000925002021-03-05 11:55AM EST92.509.509.1010.500.00-2016566.02%
LITE210319P000930002021-03-04 2:01PM EST93.009.9810.0012.200.00-3370.65%
LITE210319P000950002021-03-04 10:30AM EST95.009.8010.4013.400.00-430286.23%
LITE210319P000955002021-03-03 3:00PM EST95.509.5010.7014.500.00-55102.34%
LITE210319P000960002021-02-25 10:31AM EST96.006.7011.0014.900.00--2102.15%
LITE210319P000970002021-02-23 10:03AM EST97.0011.9912.0016.000.00--3108.55%
LITE210319P000975002021-03-04 11:57AM EST97.5010.3012.4016.200.00-300510103.47%
LITE210319P000980002021-03-03 2:56PM EST98.0010.5012.8016.700.00-40105.37%
LITE210319P001000002021-03-05 11:51AM EST100.0017.0014.8018.600.00-193110.35%
LITE210319P001050002021-03-04 10:45AM EST105.0018.2019.9022.300.00-24478.22%
LITE210319P001100002021-02-22 10:40AM EST110.0020.3224.7028.900.00-11151.76%
LITE210319P001150002021-03-01 11:29AM EST115.0024.5029.7034.400.00-111180.18%
LITE210319P001200002021-01-22 11:37AM EST120.0021.5026.7030.100.00-100.00%
LITE210319P001300002020-12-29 3:32PM EST130.0035.1033.0037.500.00--50.00%
LITE210319P001400002021-01-19 12:28PM EST140.0046.0046.6051.000.00--50.00%