LITE - Lumentum Holdings Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE220121C00027500 | 2020-06-22 6:41PM EDT | 27.50 | 52.40 | 54.70 | 58.90 | 0.00 | - | 2 | 74 | 69.73% |
| LITE220121C00030000 | 2020-06-26 2:53PM EDT | 30.00 | 48.77 | 52.10 | 56.70 | 0.00 | - | 3 | 20 | 65.69% |
| LITE220121C00032500 | 2020-06-22 6:41PM EDT | 32.50 | 50.00 | 50.40 | 54.40 | 0.00 | - | 1 | 2 | 65.36% |
| LITE220121C00035000 | 2020-06-30 12:10PM EDT | 35.00 | 50.00 | 48.70 | 52.60 | +14.50 | +40.85% | - | 2 | 66.38% |
| LITE220121C00037500 | 2020-06-23 10:26AM EDT | 37.50 | 43.00 | 46.50 | 50.40 | 0.00 | - | 1 | 1 | 63.86% |
| LITE220121C00040000 | 2020-07-09 9:47AM EDT | 40.00 | 45.31 | 44.60 | 47.70 | +4.81 | +11.88% | 10 | 12 | 60.79% |
| LITE220121C00050000 | 2020-06-11 9:42AM EDT | 50.00 | 32.95 | 37.40 | 40.60 | 0.00 | - | 10 | 23 | 58.70% |
| LITE220121C00052500 | 2020-06-22 6:41PM EDT | 52.50 | 42.36 | 36.10 | 38.20 | 0.00 | - | 30 | 7 | 57.45% |
| LITE220121C00055000 | 2020-07-02 9:50AM EDT | 55.00 | 36.70 | 34.50 | 36.50 | +12.90 | +54.20% | 1 | 43 | 56.85% |
| LITE220121C00057500 | 2020-06-22 6:41PM EDT | 57.50 | 24.20 | 32.50 | 34.60 | 0.00 | - | 1 | 31 | 55.03% |
| LITE220121C00060000 | 2020-07-06 11:09AM EDT | 60.00 | 34.00 | 30.90 | 33.10 | +6.73 | +24.68% | 1 | 59 | 54.54% |
| LITE220121C00062500 | 2020-06-18 2:16PM EDT | 62.50 | 24.80 | 29.60 | 31.30 | 0.00 | - | 1 | 119 | 53.89% |
| LITE220121C00065000 | 2020-06-22 6:41PM EDT | 65.00 | 29.03 | 28.10 | 30.30 | +0.96 | +3.42% | 4 | 49 | 54.05% |
| LITE220121C00067500 | 2020-06-15 11:25AM EDT | 67.50 | 22.30 | 26.80 | 28.80 | 0.00 | - | 5 | 17 | 53.58% |
| LITE220121C00070000 | 2020-06-30 10:47AM EDT | 70.00 | 26.32 | 25.10 | 28.10 | +6.12 | +30.30% | 1 | 71 | 53.55% |
| LITE220121C00072500 | 2020-07-09 10:02AM EDT | 72.50 | 24.50 | 23.90 | 26.00 | +4.00 | +19.51% | 10 | 24 | 52.11% |
| LITE220121C00075000 | 2020-07-07 11:02AM EDT | 75.00 | 25.65 | 22.70 | 24.10 | +5.85 | +29.55% | 5 | 73 | 50.88% |
| LITE220121C00077500 | 2020-07-02 10:39AM EDT | 77.50 | 23.04 | 21.60 | 23.80 | +4.54 | +24.54% | 1 | 95 | 51.85% |
| LITE220121C00080000 | 2020-07-07 12:50PM EDT | 80.00 | 22.10 | 20.10 | 22.30 | +7.00 | +46.36% | 12 | 210 | 50.54% |
| LITE220121C00082500 | 2020-07-09 2:55PM EDT | 82.50 | 21.65 | 19.20 | 22.20 | +5.35 | +32.82% | 2 | 24 | 51.75% |
| LITE220121C00085000 | 2020-07-09 2:25PM EDT | 85.00 | 20.20 | 18.10 | 19.70 | +4.90 | +32.03% | 1 | 37 | 51.52% |
| LITE220121C00087500 | 2020-07-02 9:49AM EDT | 87.50 | 18.70 | 17.10 | 18.70 | +4.90 | +35.51% | 1 | 19 | 51.20% |
| LITE220121C00090000 | 2020-07-10 9:31AM EDT | 90.00 | 18.00 | 15.90 | 17.90 | +4.80 | +36.36% | 1 | 149 | 51.27% |
| LITE220121C00092500 | 2020-06-22 6:41PM EDT | 92.50 | 18.80 | 15.10 | 16.80 | 0.00 | - | - | 50 | 50.51% |
| LITE220121C00095000 | 2020-07-09 3:59PM EDT | 95.00 | 16.10 | 14.10 | 15.80 | +3.33 | +26.08% | 2 | 49 | 49.91% |
| LITE220121C00097500 | 2020-06-22 6:41PM EDT | 97.50 | 8.00 | 13.40 | 14.80 | 0.00 | - | - | 1 | 49.22% |
| LITE220121C00100000 | 2020-07-06 12:00PM EDT | 100.00 | 14.30 | 11.90 | 14.20 | +5.87 | +69.63% | 2 | 61 | 49.43% |
| LITE220121C00105000 | 2020-07-07 2:30PM EDT | 105.00 | 13.00 | 11.00 | 12.50 | +2.77 | +27.08% | 3 | 25 | 48.36% |
| LITE220121C00110000 | 2020-07-09 3:23PM EDT | 110.00 | 11.50 | 9.60 | 11.10 | +5.86 | +103.90% | 5 | 15 | 47.73% |
| LITE220121C00115000 | 2020-06-26 12:07PM EDT | 115.00 | 7.00 | 8.40 | 9.90 | 0.00 | - | 1 | 9 | 47.29% |
| LITE220121C00120000 | 2020-06-22 6:41PM EDT | 120.00 | 6.90 | 7.30 | 8.80 | 0.00 | - | 1 | 8 | 46.83% |
| LITE220121C00125000 | 2020-07-10 11:06AM EDT | 125.00 | 7.70 | 6.40 | 7.90 | +2.40 | +45.28% | 4 | 44 | 46.64% |
| LITE220121C00130000 | 2020-07-06 11:55AM EDT | 130.00 | 7.00 | 5.40 | 7.50 | +2.19 | +45.53% | 6 | 17 | 47.58% |
| LITE220121C00135000 | 2020-07-06 11:09AM EDT | 135.00 | 5.63 | 4.70 | 6.10 | +2.13 | +60.86% | 12 | 42 | 45.50% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE220121P00027500 | 2020-06-22 6:41PM EDT | 27.50 | 1.80 | 0.00 | 2.10 | 0.00 | - | 2 | 78 | 60.16% |
| LITE220121P00030000 | 2020-06-22 6:41PM EDT | 30.00 | 1.20 | 1.45 | 2.35 | 0.00 | - | 2 | 16 | 65.06% |
| LITE220121P00032500 | 2020-06-22 6:41PM EDT | 32.50 | 5.00 | 2.05 | 2.75 | 0.00 | - | 1 | 12 | 64.82% |
| LITE220121P00035000 | 2020-06-16 10:53AM EDT | 35.00 | 3.15 | 2.40 | 3.20 | 0.00 | - | 3 | 8 | 63.38% |
| LITE220121P00037500 | 2020-06-22 6:41PM EDT | 37.50 | 5.90 | 2.80 | 3.60 | 0.00 | - | - | 1 | 61.80% |
| LITE220121P00040000 | 2020-06-22 6:41PM EDT | 40.00 | 3.95 | 3.30 | 4.00 | 0.00 | - | 1 | 36 | 60.41% |
| LITE220121P00042500 | 2020-06-22 6:41PM EDT | 42.50 | 3.70 | 3.90 | 4.70 | 0.00 | - | 1 | 2 | 60.00% |
| LITE220121P00045000 | 2020-07-07 10:02AM EDT | 45.00 | 4.40 | 4.40 | 5.20 | -0.20 | -4.35% | 3 | 29 | 58.56% |
| LITE220121P00047500 | 2020-06-22 6:41PM EDT | 47.50 | 10.65 | 5.10 | 5.90 | 0.00 | - | - | 2 | 57.95% |
| LITE220121P00050000 | 2020-06-22 6:41PM EDT | 50.00 | 8.23 | 5.70 | 6.60 | 0.00 | - | 1 | 5 | 56.94% |
| LITE220121P00052500 | 2020-06-30 3:41PM EDT | 52.50 | 6.90 | 6.50 | 7.40 | -1.20 | -14.81% | 10 | 1 | 56.40% |
| LITE220121P00055000 | 2020-06-29 12:48PM EDT | 55.00 | 8.50 | 6.80 | 8.10 | +0.25 | +3.03% | 1 | 21 | 54.54% |
| LITE220121P00057500 | 2020-06-30 3:29PM EDT | 57.50 | 8.85 | 7.70 | 9.10 | -1.05 | -10.61% | 2 | 9 | 54.27% |
| LITE220121P00060000 | 2020-07-06 11:50AM EDT | 60.00 | 8.90 | 9.00 | 9.90 | -0.80 | -8.25% | 1 | 45 | 54.16% |
| LITE220121P00062500 | 2020-06-22 6:41PM EDT | 62.50 | 16.80 | 9.50 | 10.90 | 0.00 | - | 2 | 10 | 52.88% |
| LITE220121P00065000 | 2020-06-26 3:44PM EDT | 65.00 | 12.70 | 10.70 | 11.90 | 0.00 | - | 3 | 41 | 52.62% |
| LITE220121P00067500 | 2020-06-22 6:41PM EDT | 67.50 | 13.00 | 11.50 | 13.00 | 0.00 | - | 100 | 103 | 51.75% |
| LITE220121P00070000 | 2020-06-12 10:06AM EDT | 70.00 | 15.00 | 13.00 | 14.20 | 0.00 | - | 1 | 132 | 51.93% |
| LITE220121P00072500 | 2020-06-22 6:41PM EDT | 72.50 | 24.00 | 13.50 | 15.40 | 0.00 | - | 3 | 10 | 50.54% |
| LITE220121P00075000 | 2020-06-26 10:26AM EDT | 75.00 | 17.80 | 15.30 | 16.40 | 0.00 | - | 4 | 28 | 50.59% |
| LITE220121P00077500 | 2020-06-22 6:41PM EDT | 77.50 | 19.50 | 16.30 | 17.60 | 0.00 | - | 25 | 24 | 51.42% |
| LITE220121P00080000 | 2020-07-06 11:50AM EDT | 80.00 | 17.60 | 17.30 | 19.00 | -1.85 | -9.51% | 5 | 21 | 51.18% |
| LITE220121P00082500 | 2020-06-22 6:41PM EDT | 82.50 | 29.10 | 18.30 | 20.60 | 0.00 | - | 20 | 34 | 51.34% |
| LITE220121P00085000 | 2020-07-06 11:16AM EDT | 85.00 | 20.20 | 20.20 | 21.60 | -5.00 | -19.84% | 2 | 20 | 49.85% |
| LITE220121P00090000 | 2020-06-22 6:41PM EDT | 90.00 | 39.32 | 22.80 | 25.30 | 0.00 | - | 1 | 40 | 50.89% |
| LITE220121P00095000 | 2020-06-24 3:45PM EDT | 95.00 | 31.50 | 25.80 | 27.50 | 0.00 | - | 8 | 52 | 47.80% |
| LITE220121P00100000 | 2020-06-22 6:41PM EDT | 100.00 | 27.28 | 29.50 | 31.90 | 0.00 | - | 12 | 15 | 49.78% |
| LITE220121P00105000 | 2020-06-22 6:41PM EDT | 105.00 | 30.58 | 32.30 | 35.00 | 0.00 | - | - | 12 | 48.23% |
| LITE220121P00110000 | 2020-06-22 6:41PM EDT | 110.00 | 51.00 | 36.30 | 38.30 | 0.00 | - | - | 0 | 46.85% |
| LITE220121P00135000 | 2020-06-23 10:00AM EDT | 135.00 | 62.50 | 55.20 | 59.40 | 0.00 | - | 1 | 1 | 47.66% |
© 2020 Verizon Media. Tutti i diritti riservati.