Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
86,11+0,79 (+0,93%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210618C000450002021-01-11 2:34PM EST45.0063.9941.7046.500.00-11118.04%
LITE210618C000475002020-12-17 10:01AM EST47.5044.9057.6062.000.00--1299.24%
LITE210618C000500002021-03-04 9:49AM EST50.0037.0034.1038.600.00-55954.98%
LITE210618C000550002020-11-06 12:47PM EST55.0036.6734.4037.100.00-21106.04%
LITE210618C000600002021-02-23 10:10AM EST60.0029.1026.3029.400.00-11063.11%
LITE210618C000650002021-02-09 1:17PM EST65.0023.9221.7023.300.00-3057.18%
LITE210618C000700002021-03-01 12:04PM EST70.0023.5018.2019.200.00-41350.04%
LITE210618C000725002021-02-05 1:03PM EST72.5019.9015.5017.700.00-4355.77%
LITE210618C000750002021-02-19 3:21PM EST75.0020.5014.6016.100.00-1850.88%
LITE210618C000775002021-02-16 9:56AM EST77.5021.3512.8013.800.00-11850.92%
LITE210618C000800002021-02-26 10:28AM EST80.0014.2311.3012.100.00-218349.38%
LITE210618C000825002021-03-04 1:50PM EST82.509.3010.0010.700.00-1411649.03%
LITE210618C000850002021-03-04 2:29PM EST85.009.218.509.600.00-11049.73%
LITE210618C000875002021-03-04 1:16PM EST87.508.007.208.300.00-516048.70%
LITE210618C000900002021-03-05 3:38PM EST90.006.636.307.50+0.43+6.94%11,19849.83%
LITE210618C000925002021-03-04 2:17PM EST92.505.005.506.10-0.52-9.42%1047.12%
LITE210618C000950002021-03-04 1:20PM EST95.004.404.505.30-0.95-17.76%36047.13%
LITE210618C000975002021-03-04 12:21PM EST97.505.304.104.600.00-1041,06747.21%
LITE210618C001000002021-03-05 11:29AM EST100.003.303.304.00-0.49-12.93%241,75247.39%
LITE210618C001050002021-03-05 2:47PM EST105.002.652.302.95-0.55-17.19%6047.31%
LITE210618C001100002021-03-04 12:54PM EST110.001.801.702.25-0.57-24.05%12048.02%
LITE210618C001150002021-03-02 9:56AM EST115.002.351.301.750.00-115848.95%
LITE210618C001200002021-02-22 11:07AM EST120.002.200.851.350.00-536549.66%
LITE210618C001250002021-03-04 3:34PM EST125.000.930.301.30+0.03+3.33%1053.22%
LITE210618C001300002021-02-26 2:06PM EST130.000.700.500.90-0.63-47.37%12352.17%
LITE210618C001350002021-01-27 11:46AM EST135.003.400.651.250.00-236456.30%
LITE210618C001400002021-02-26 9:30AM EST140.000.900.150.600.00-4054.10%
LITE210618C001450002021-03-03 1:08PM EST145.000.550.350.550.00-1054.05%
LITE210618C001500002021-03-01 3:33PM EST150.000.600.150.600.00-1054.98%
LITE210618C001550002021-02-24 2:29PM EST155.000.560.150.550.00-355056.89%
LITE210618C001600002021-02-18 9:42AM EST160.000.600.100.600.00-1059.28%
LITE210618C001650002021-03-01 3:33PM EST165.000.450.100.600.00-111161.62%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210618P000500002021-03-04 10:28AM EST50.000.150.050.400.00-1025054.39%
LITE210618P000550002021-03-04 1:52PM EST55.000.490.400.700.00-1654.93%
LITE210618P000600002021-02-17 10:41AM EST60.001.090.601.25+0.29+36.25%32052.39%
LITE210618P000650002021-03-04 3:31PM EST65.001.601.302.250.00-2739153.03%
LITE210618P000700002021-03-05 3:15PM EST70.002.462.102.50-0.14-5.38%716249.30%
LITE210618P000725002021-02-02 2:02PM EST72.503.953.003.300.00-8050.07%
LITE210618P000750002021-03-04 3:16PM EST75.004.233.504.50+0.23+5.75%812652.62%
LITE210618P000775002021-03-03 9:58AM EST77.504.134.304.700.00-550647.85%
LITE210618P000800002021-03-05 3:14PM EST80.005.665.105.90-0.14-2.41%3048.87%
LITE210618P000825002021-03-04 2:10PM EST82.507.006.306.900.00-1025347.96%
LITE210618P000850002021-03-05 1:54PM EST85.008.207.508.00-0.40-4.65%1047.02%
LITE210618P000875002021-03-01 12:05PM EST87.507.108.809.300.00-511246.58%
LITE210618P000900002021-03-04 10:24AM EST90.0011.1210.1010.900.00-1047.17%
LITE210618P000925002021-03-04 10:24AM EST92.5013.7011.7012.40+1.02+8.04%1031946.63%
LITE210618P000950002021-03-02 9:42AM EST95.0011.6513.3014.100.00-4030646.64%
LITE210618P000975002021-02-11 1:02PM EST97.5016.4015.8016.30+3.15+23.77%1049.02%
LITE210618P001000002021-02-17 11:16AM EST100.0015.0017.0017.800.00-25646.86%
LITE210618P001050002021-02-09 12:40PM EST105.0021.6819.4022.000.00-103148.41%
LITE210618P001100002021-02-19 1:31PM EST110.0021.9525.3026.500.00-51550.73%
LITE210618P001150002021-01-25 12:10AM EST115.0024.600.000.000.00--00.00%
LITE210618P001200002021-03-04 1:48PM EST120.0036.0034.4035.400.00-104651.29%
LITE210618P001250002021-02-02 10:12AM EST125.0037.7039.5041.100.00--054.43%
LITE210618P001350002021-01-19 11:47AM EST135.0042.0043.7045.900.00--10.00%
LITE210618P001400002021-01-28 11:26AM EST140.0045.9249.2051.100.00-10260.00%
LITE210618P001650002021-01-19 11:55AM EST165.0071.3072.3076.500.00--20.00%