Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
84,53+1,15 (+1,38%)
Alla chiusura: 1:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE220121C000275002020-11-06 1:57PM EST27.5062.1455.7060.300.00-18069.17%
LITE220121C000300002020-10-12 12:59PM EST30.0053.8052.7057.300.00-43555.18%
LITE220121C000325002020-07-09 3:53PM EST32.5050.000.000.000.00-120.00%
LITE220121C000350002020-06-30 11:10AM EST35.0050.0056.4059.800.00--2116.13%
LITE220121C000375002020-06-23 9:26AM EST37.5043.0050.9055.000.00-1191.71%
LITE220121C000400002020-11-09 1:56PM EST40.0052.5045.4048.800.00-21963.04%
LITE220121C000500002020-11-05 9:52AM EST50.0042.5037.5039.900.00-52556.90%
LITE220121C000525002020-08-11 12:54PM EST52.5045.8224.5027.800.00-260.00%
LITE220121C000550002020-11-09 12:11PM EST55.0039.2534.2035.000.00-14353.71%
LITE220121C000575002020-09-04 9:22AM EST57.5027.0027.1029.300.00-43336.22%
LITE220121C000600002020-11-09 12:11PM EST60.0035.7530.5031.200.00-10051.62%
LITE220121C000625002020-11-09 3:59PM EST62.5032.6028.2029.500.00-811152.39%
LITE220121C000650002020-11-10 1:30PM EST65.0027.1426.0028.600.00-22754.47%
LITE220121C000675002020-11-23 12:40PM EST67.5025.0025.3026.200.00-12150.89%
LITE220121C000700002020-11-24 12:20PM EST70.0023.0323.8024.600.00-29250.07%
LITE220121C000725002020-11-04 11:41AM EST72.5023.3922.3023.000.00-82649.10%
LITE220121C000750002020-11-25 2:56PM EST75.0020.3520.9021.600.00-19348.62%
LITE220121C000775002020-11-10 1:03PM EST77.5020.3019.4020.200.00-410247.98%
LITE220121C000800002020-11-23 3:21PM EST80.0018.1018.1018.900.00-2020447.48%
LITE220121C000825002020-11-19 3:12PM EST82.5016.8016.0017.600.00-14546.83%
LITE220121C000850002020-11-24 12:06PM EST85.0014.8515.5016.400.00-115346.31%
LITE220121C000875002020-11-12 12:49PM EST87.5014.7012.6014.000.00-12442.30%
LITE220121C000900002020-11-27 11:51AM EST90.0013.7013.3014.20+0.30+2.24%222345.42%
LITE220121C000925002020-11-18 2:59PM EST92.5011.5712.3013.100.00-58944.76%
LITE220121C000950002020-11-19 3:12PM EST95.0010.3711.3012.100.00-111644.23%
LITE220121C000975002020-08-18 8:39AM EST97.5016.596.408.400.00-11236.05%
LITE220121C001000002020-11-24 3:10PM EST100.009.609.6010.400.00-46943.62%
LITE220121C001050002020-10-15 12:48PM EST105.0010.7911.2012.200.00-33550.91%
LITE220121C001100002020-11-16 11:30AM EST110.007.056.807.500.00-32142.25%
LITE220121C001150002020-09-04 8:51AM EST115.005.985.607.000.00-11143.71%
LITE220121C001200002020-10-16 12:36PM EST120.006.804.805.700.00-15242.35%
LITE220121C001250002020-11-19 2:15PM EST125.003.894.004.600.00-88041.13%
LITE220121C001300002020-08-31 2:58PM EST130.006.203.504.300.00-102642.30%
LITE220121C001350002020-10-21 9:08AM EST135.004.902.303.100.00-24739.78%
LITE220121C001400002020-11-25 10:40AM EST140.002.352.302.800.00-12440.39%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE220121P000275002020-09-03 8:58AM EST27.501.400.851.850.00-28074.93%
LITE220121P000300002020-07-09 3:53PM EST30.001.200.000.000.00-21625.00%
LITE220121P000325002020-09-25 10:06AM EST32.502.001.002.000.00-11366.58%
LITE220121P000350002020-10-02 1:50PM EST35.002.251.852.250.00-81567.63%
LITE220121P000375002020-11-09 3:11PM EST37.501.801.451.750.00-2258.80%
LITE220121P000400002020-08-10 2:33PM EST40.002.982.704.300.00-13670.00%
LITE220121P000425002020-07-09 3:53PM EST42.503.700.000.000.00-1212.50%
LITE220121P000450002020-10-26 12:18PM EST45.003.602.352.850.00-229055.13%
LITE220121P000475002020-07-20 9:05AM EST47.505.003.704.500.00-2060.58%
LITE220121P000500002020-08-03 9:16AM EST50.004.504.106.000.00-1461.62%
LITE220121P000525002020-09-04 9:43AM EST52.507.106.107.000.00-2064.77%
LITE220121P000550002020-11-09 9:30AM EST55.004.503.505.500.00-32051.01%
LITE220121P000575002020-06-30 2:29PM EST57.508.856.407.200.00-2957.56%
LITE220121P000600002020-11-20 10:15AM EST60.006.105.406.100.00-105150.74%
LITE220121P000625002020-08-19 10:17AM EST62.508.0610.9011.800.00-11167.12%
LITE220121P000650002020-11-04 1:43PM EST65.008.306.907.500.00-15548.74%
LITE220121P000675002020-11-05 3:13PM EST67.507.967.708.400.00-125448.22%
LITE220121P000700002020-11-05 3:13PM EST70.008.748.709.300.00-114847.52%
LITE220121P000725002020-11-17 3:39PM EST72.5010.449.5010.200.00-101146.64%
LITE220121P000750002020-11-19 11:09AM EST75.0012.3010.7011.300.00-13246.25%
LITE220121P000775002020-11-06 2:21PM EST77.5011.8511.7012.500.00-17045.98%
LITE220121P000800002020-11-24 12:20PM EST80.0013.7612.9013.500.00-29844.94%
LITE220121P000825002020-11-18 10:55AM EST82.5015.4414.1014.900.00-13244.92%
LITE220121P000850002020-11-13 1:12PM EST85.0016.7015.4016.000.00-106943.87%
LITE220121P000875002020-07-22 10:47AM EST87.5020.0319.1020.200.00--551.40%
LITE220121P000900002020-10-19 12:39PM EST90.0020.9020.1020.900.00-14048.88%
LITE220121P000925002020-11-10 9:30AM EST92.5019.4019.5020.300.00-15042.66%
LITE220121P000950002020-06-24 2:45PM EST95.0031.5024.9026.600.00-85253.06%
LITE220121P001000002020-08-03 8:33AM EST100.0024.4025.3028.600.00-11451.22%
LITE220121P001050002020-07-09 3:53PM EST105.0030.580.000.000.00--120.00%
LITE220121P001100002020-07-09 3:53PM EST110.0051.000.000.000.00--10.00%
LITE220121P001150002020-07-21 12:14PM EST115.0038.0037.6039.300.00--549.16%
LITE220121P001350002020-06-23 9:00AM EST135.0062.5051.7054.800.00-1144.56%