Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210618C00045000 | 2021-01-11 2:34PM EST | 45.00 | 63.99 | 41.70 | 46.50 | 0.00 | - | 1 | 1 | 118.04% |
| LITE210618C00047500 | 2020-12-17 10:01AM EST | 47.50 | 44.90 | 57.60 | 62.00 | 0.00 | - | - | 1 | 299.24% |
| LITE210618C00050000 | 2021-03-04 9:49AM EST | 50.00 | 37.00 | 34.10 | 38.60 | 0.00 | - | 5 | 59 | 54.98% |
| LITE210618C00055000 | 2020-11-06 12:47PM EST | 55.00 | 36.67 | 34.40 | 37.10 | 0.00 | - | 2 | 1 | 106.04% |
| LITE210618C00060000 | 2021-02-23 10:10AM EST | 60.00 | 29.10 | 26.30 | 29.40 | 0.00 | - | 1 | 10 | 63.11% |
| LITE210618C00065000 | 2021-02-09 1:17PM EST | 65.00 | 23.92 | 21.70 | 23.30 | 0.00 | - | 3 | 0 | 57.18% |
| LITE210618C00070000 | 2021-03-01 12:04PM EST | 70.00 | 23.50 | 18.20 | 19.20 | 0.00 | - | 4 | 13 | 50.04% |
| LITE210618C00072500 | 2021-02-05 1:03PM EST | 72.50 | 19.90 | 15.50 | 17.70 | 0.00 | - | 4 | 3 | 55.77% |
| LITE210618C00075000 | 2021-02-19 3:21PM EST | 75.00 | 20.50 | 14.60 | 16.10 | 0.00 | - | 1 | 8 | 50.88% |
| LITE210618C00077500 | 2021-02-16 9:56AM EST | 77.50 | 21.35 | 12.80 | 13.80 | 0.00 | - | 1 | 18 | 50.92% |
| LITE210618C00080000 | 2021-02-26 10:28AM EST | 80.00 | 14.23 | 11.30 | 12.10 | 0.00 | - | 2 | 183 | 49.38% |
| LITE210618C00082500 | 2021-03-04 1:50PM EST | 82.50 | 9.30 | 10.00 | 10.70 | 0.00 | - | 14 | 116 | 49.03% |
| LITE210618C00085000 | 2021-03-04 2:29PM EST | 85.00 | 9.21 | 8.50 | 9.60 | 0.00 | - | 11 | 0 | 49.73% |
| LITE210618C00087500 | 2021-03-04 1:16PM EST | 87.50 | 8.00 | 7.20 | 8.30 | 0.00 | - | 5 | 160 | 48.70% |
| LITE210618C00090000 | 2021-03-05 3:38PM EST | 90.00 | 6.63 | 6.30 | 7.50 | +0.43 | +6.94% | 1 | 1,198 | 49.83% |
| LITE210618C00092500 | 2021-03-04 2:17PM EST | 92.50 | 5.00 | 5.50 | 6.10 | -0.52 | -9.42% | 1 | 0 | 47.12% |
| LITE210618C00095000 | 2021-03-04 1:20PM EST | 95.00 | 4.40 | 4.50 | 5.30 | -0.95 | -17.76% | 36 | 0 | 47.13% |
| LITE210618C00097500 | 2021-03-04 12:21PM EST | 97.50 | 5.30 | 4.10 | 4.60 | 0.00 | - | 104 | 1,067 | 47.21% |
| LITE210618C00100000 | 2021-03-05 11:29AM EST | 100.00 | 3.30 | 3.30 | 4.00 | -0.49 | -12.93% | 24 | 1,752 | 47.39% |
| LITE210618C00105000 | 2021-03-05 2:47PM EST | 105.00 | 2.65 | 2.30 | 2.95 | -0.55 | -17.19% | 6 | 0 | 47.31% |
| LITE210618C00110000 | 2021-03-04 12:54PM EST | 110.00 | 1.80 | 1.70 | 2.25 | -0.57 | -24.05% | 12 | 0 | 48.02% |
| LITE210618C00115000 | 2021-03-02 9:56AM EST | 115.00 | 2.35 | 1.30 | 1.75 | 0.00 | - | 1 | 158 | 48.95% |
| LITE210618C00120000 | 2021-02-22 11:07AM EST | 120.00 | 2.20 | 0.85 | 1.35 | 0.00 | - | 5 | 365 | 49.66% |
| LITE210618C00125000 | 2021-03-04 3:34PM EST | 125.00 | 0.93 | 0.30 | 1.30 | +0.03 | +3.33% | 1 | 0 | 53.22% |
| LITE210618C00130000 | 2021-02-26 2:06PM EST | 130.00 | 0.70 | 0.50 | 0.90 | -0.63 | -47.37% | 1 | 23 | 52.17% |
| LITE210618C00135000 | 2021-01-27 11:46AM EST | 135.00 | 3.40 | 0.65 | 1.25 | 0.00 | - | 23 | 64 | 56.30% |
| LITE210618C00140000 | 2021-02-26 9:30AM EST | 140.00 | 0.90 | 0.15 | 0.60 | 0.00 | - | 4 | 0 | 54.10% |
| LITE210618C00145000 | 2021-03-03 1:08PM EST | 145.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 1 | 0 | 54.05% |
| LITE210618C00150000 | 2021-03-01 3:33PM EST | 150.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 0 | 54.98% |
| LITE210618C00155000 | 2021-02-24 2:29PM EST | 155.00 | 0.56 | 0.15 | 0.55 | 0.00 | - | 3 | 550 | 56.89% |
| LITE210618C00160000 | 2021-02-18 9:42AM EST | 160.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 1 | 0 | 59.28% |
| LITE210618C00165000 | 2021-03-01 3:33PM EST | 165.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 111 | 61.62% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210618P00050000 | 2021-03-04 10:28AM EST | 50.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 250 | 54.39% |
| LITE210618P00055000 | 2021-03-04 1:52PM EST | 55.00 | 0.49 | 0.40 | 0.70 | 0.00 | - | 1 | 6 | 54.93% |
| LITE210618P00060000 | 2021-02-17 10:41AM EST | 60.00 | 1.09 | 0.60 | 1.25 | +0.29 | +36.25% | 3 | 20 | 52.39% |
| LITE210618P00065000 | 2021-03-04 3:31PM EST | 65.00 | 1.60 | 1.30 | 2.25 | 0.00 | - | 27 | 391 | 53.03% |
| LITE210618P00070000 | 2021-03-05 3:15PM EST | 70.00 | 2.46 | 2.10 | 2.50 | -0.14 | -5.38% | 7 | 162 | 49.30% |
| LITE210618P00072500 | 2021-02-02 2:02PM EST | 72.50 | 3.95 | 3.00 | 3.30 | 0.00 | - | 8 | 0 | 50.07% |
| LITE210618P00075000 | 2021-03-04 3:16PM EST | 75.00 | 4.23 | 3.50 | 4.50 | +0.23 | +5.75% | 8 | 126 | 52.62% |
| LITE210618P00077500 | 2021-03-03 9:58AM EST | 77.50 | 4.13 | 4.30 | 4.70 | 0.00 | - | 5 | 506 | 47.85% |
| LITE210618P00080000 | 2021-03-05 3:14PM EST | 80.00 | 5.66 | 5.10 | 5.90 | -0.14 | -2.41% | 3 | 0 | 48.87% |
| LITE210618P00082500 | 2021-03-04 2:10PM EST | 82.50 | 7.00 | 6.30 | 6.90 | 0.00 | - | 10 | 253 | 47.96% |
| LITE210618P00085000 | 2021-03-05 1:54PM EST | 85.00 | 8.20 | 7.50 | 8.00 | -0.40 | -4.65% | 1 | 0 | 47.02% |
| LITE210618P00087500 | 2021-03-01 12:05PM EST | 87.50 | 7.10 | 8.80 | 9.30 | 0.00 | - | 5 | 112 | 46.58% |
| LITE210618P00090000 | 2021-03-04 10:24AM EST | 90.00 | 11.12 | 10.10 | 10.90 | 0.00 | - | 1 | 0 | 47.17% |
| LITE210618P00092500 | 2021-03-04 10:24AM EST | 92.50 | 13.70 | 11.70 | 12.40 | +1.02 | +8.04% | 10 | 319 | 46.63% |
| LITE210618P00095000 | 2021-03-02 9:42AM EST | 95.00 | 11.65 | 13.30 | 14.10 | 0.00 | - | 40 | 306 | 46.64% |
| LITE210618P00097500 | 2021-02-11 1:02PM EST | 97.50 | 16.40 | 15.80 | 16.30 | +3.15 | +23.77% | 1 | 0 | 49.02% |
| LITE210618P00100000 | 2021-02-17 11:16AM EST | 100.00 | 15.00 | 17.00 | 17.80 | 0.00 | - | 2 | 56 | 46.86% |
| LITE210618P00105000 | 2021-02-09 12:40PM EST | 105.00 | 21.68 | 19.40 | 22.00 | 0.00 | - | 10 | 31 | 48.41% |
| LITE210618P00110000 | 2021-02-19 1:31PM EST | 110.00 | 21.95 | 25.30 | 26.50 | 0.00 | - | 5 | 15 | 50.73% |
| LITE210618P00115000 | 2021-01-25 12:10AM EST | 115.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LITE210618P00120000 | 2021-03-04 1:48PM EST | 120.00 | 36.00 | 34.40 | 35.40 | 0.00 | - | 10 | 46 | 51.29% |
| LITE210618P00125000 | 2021-02-02 10:12AM EST | 125.00 | 37.70 | 39.50 | 41.10 | 0.00 | - | - | 0 | 54.43% |
| LITE210618P00135000 | 2021-01-19 11:47AM EST | 135.00 | 42.00 | 43.70 | 45.90 | 0.00 | - | - | 1 | 0.00% |
| LITE210618P00140000 | 2021-01-28 11:26AM EST | 140.00 | 45.92 | 49.20 | 51.10 | 0.00 | - | 10 | 26 | 0.00% |
| LITE210618P00165000 | 2021-01-19 11:55AM EST | 165.00 | 71.30 | 72.30 | 76.50 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
