Italia markets open in 6 hours 33 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.858,45+115,20(+0,40%)
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
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE220121C00027500 | 2021-02-24 1:52PM EST | 27.50 | 64.98 | 53.60 | 58.50 | 0.00 | - | 28 | 90 | 71.68% |
| LITE220121C00030000 | 2020-10-12 12:59PM EST | 30.00 | 53.80 | 52.70 | 57.30 | 0.00 | - | 4 | 35 | 88.87% |
| LITE220121C00032500 | 2020-07-09 3:53PM EST | 32.50 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LITE220121C00035000 | 2020-06-30 11:10AM EST | 35.00 | 50.00 | 56.40 | 59.80 | 0.00 | - | - | 2 | 144.52% |
| LITE220121C00037500 | 2021-01-29 9:33AM EST | 37.50 | 61.17 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 121.85% |
| LITE220121C00040000 | 2021-03-04 12:20PM EST | 40.00 | 49.00 | 42.00 | 46.50 | 0.00 | - | 1 | 24 | 58.91% |
| LITE220121C00050000 | 2021-02-23 3:38PM EST | 50.00 | 43.50 | 35.40 | 36.60 | 0.00 | - | 1 | 24 | 57.06% |
| LITE220121C00052500 | 2021-01-28 1:23PM EST | 52.50 | 47.30 | 40.10 | 43.00 | 0.00 | - | 2 | 7 | 96.86% |
| LITE220121C00055000 | 2021-02-10 3:47PM EST | 55.00 | 37.80 | 31.00 | 32.70 | 0.00 | - | 1 | 103 | 54.04% |
| LITE220121C00057500 | 2020-09-04 9:22AM EST | 57.50 | 27.00 | 27.10 | 29.30 | 0.00 | - | 4 | 33 | 49.74% |
| LITE220121C00060000 | 2021-03-05 1:34PM EST | 60.00 | 29.10 | 26.90 | 28.90 | 0.00 | - | 5 | 59 | 51.40% |
| LITE220121C00062500 | 2021-03-05 3:23PM EST | 62.50 | 28.10 | 25.90 | 27.20 | 0.00 | - | 2 | 111 | 52.67% |
| LITE220121C00065000 | 2021-02-05 10:48AM EST | 65.00 | 30.50 | 25.90 | 27.70 | 0.00 | - | 2 | 24 | 60.17% |
| LITE220121C00067500 | 2021-02-25 2:03PM EST | 67.50 | 29.20 | 22.50 | 23.90 | 0.00 | - | 1 | 21 | 51.22% |
| LITE220121C00070000 | 2021-03-04 9:30AM EST | 70.00 | 30.30 | 20.90 | 22.30 | 0.00 | - | 12 | 78 | 50.45% |
| LITE220121C00072500 | 2021-02-23 2:04PM EST | 72.50 | 20.20 | 19.50 | 20.50 | -4.38 | -17.82% | 5 | 25 | 51.32% |
| LITE220121C00075000 | 2021-02-17 9:38AM EST | 75.00 | 27.06 | 18.10 | 18.30 | 0.00 | - | 10 | 63 | 47.94% |
| LITE220121C00077500 | 2021-02-05 2:05PM EST | 77.50 | 21.92 | 18.20 | 19.60 | 0.00 | - | 5 | 0 | 54.24% |
| LITE220121C00080000 | 2021-03-08 12:49PM EST | 80.00 | 16.40 | 14.80 | 16.70 | -5.10 | -23.72% | 10 | 227 | 50.49% |
| LITE220121C00082500 | 2021-03-08 12:04PM EST | 82.50 | 14.60 | 13.70 | 15.50 | -0.80 | -5.19% | 2 | 45 | 50.02% |
| LITE220121C00085000 | 2021-03-08 10:28AM EST | 85.00 | 14.55 | 13.10 | 14.40 | -1.65 | -10.19% | 4 | 193 | 49.69% |
| LITE220121C00087500 | 2021-03-04 1:29PM EST | 87.50 | 14.10 | 12.00 | 13.40 | 0.00 | - | 1 | 54 | 49.49% |
| LITE220121C00090000 | 2021-03-05 2:58PM EST | 90.00 | 13.00 | 11.10 | 12.30 | 0.00 | - | 4 | 250 | 48.79% |
| LITE220121C00092500 | 2021-03-05 12:48PM EST | 92.50 | 11.70 | 10.20 | 11.40 | 0.00 | - | 10 | 111 | 48.55% |
| LITE220121C00095000 | 2021-03-08 12:56PM EST | 95.00 | 9.58 | 9.30 | 10.60 | -1.92 | -16.70% | 2 | 220 | 48.46% |
| LITE220121C00097500 | 2021-03-02 3:22PM EST | 97.50 | 12.00 | 8.40 | 9.70 | 0.00 | - | 1 | 73 | 47.89% |
| LITE220121C00100000 | 2021-03-08 10:08AM EST | 100.00 | 7.70 | 7.70 | 9.00 | -0.50 | -6.10% | 11 | 163 | 47.80% |
| LITE220121C00105000 | 2021-03-02 9:47AM EST | 105.00 | 11.00 | 6.60 | 7.70 | 0.00 | - | 2 | 53 | 47.51% |
| LITE220121C00110000 | 2021-03-05 1:12PM EST | 110.00 | 6.19 | 5.10 | 6.50 | 0.00 | - | 10 | 52 | 46.98% |
| LITE220121C00115000 | 2021-02-24 11:54AM EST | 115.00 | 8.41 | 4.30 | 5.50 | 0.00 | - | 1 | 23 | 46.61% |
| LITE220121C00120000 | 2021-03-05 11:18AM EST | 120.00 | 4.10 | 3.40 | 4.70 | +0.08 | +1.99% | 1 | 117 | 46.51% |
| LITE220121C00125000 | 2021-03-04 10:46AM EST | 125.00 | 4.20 | 3.10 | 4.10 | 0.00 | - | 3 | 190 | 46.77% |
| LITE220121C00130000 | 2021-03-04 11:32AM EST | 130.00 | 3.55 | 2.55 | 3.50 | 0.00 | - | 6 | 67 | 46.65% |
| LITE220121C00135000 | 2021-02-19 1:50PM EST | 135.00 | 4.75 | 2.05 | 3.00 | 0.00 | - | 5 | 82 | 46.61% |
| LITE220121C00140000 | 2021-03-04 1:46PM EST | 140.00 | 2.54 | 1.65 | 2.65 | 0.00 | - | 2 | 22 | 46.97% |
| LITE220121C00145000 | 2021-02-11 9:30AM EST | 145.00 | 3.40 | 1.35 | 2.30 | 0.00 | - | 1 | 3 | 47.06% |
| LITE220121C00150000 | 2021-02-12 10:24AM EST | 150.00 | 4.50 | 1.25 | 2.00 | 0.00 | - | 2 | 48 | 47.16% |
| LITE220121C00155000 | 2021-01-28 11:05AM EST | 155.00 | 4.30 | 1.50 | 3.60 | 0.00 | - | 2 | 11 | 52.12% |
| LITE220121C00160000 | 2021-02-12 1:32PM EST | 160.00 | 2.90 | 0.70 | 2.20 | 0.00 | - | 1 | 17 | 51.81% |
| LITE220121C00165000 | 2021-03-03 1:05PM EST | 165.00 | 1.35 | 0.35 | 2.55 | 0.00 | - | 5 | 25 | 55.49% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE220121P00027500 | 2021-02-24 1:53PM EST | 27.50 | 0.44 | 0.00 | 1.00 | 0.00 | - | 28 | 89 | 68.31% |
| LITE220121P00030000 | 2020-07-09 3:53PM EST | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| LITE220121P00032500 | 2020-12-24 9:50AM EST | 32.50 | 0.88 | 0.00 | 2.50 | 0.00 | - | 5 | 12 | 71.92% |
| LITE220121P00035000 | 2020-10-02 1:50PM EST | 35.00 | 2.25 | 1.85 | 2.25 | 0.00 | - | 8 | 15 | 76.56% |
| LITE220121P00037500 | 2020-12-11 11:30AM EST | 37.50 | 1.40 | 0.75 | 1.50 | 0.00 | - | 1 | 3 | 60.60% |
| LITE220121P00040000 | 2020-12-30 9:40AM EST | 40.00 | 1.30 | 0.65 | 3.90 | 0.00 | - | 1 | 36 | 68.58% |
| LITE220121P00042500 | 2020-07-09 3:53PM EST | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LITE220121P00045000 | 2021-03-05 10:48AM EST | 45.00 | 1.80 | 0.70 | 2.35 | 0.00 | - | 100 | 249 | 52.73% |
| LITE220121P00047500 | 2021-01-04 1:41PM EST | 47.50 | 2.08 | 2.15 | 2.55 | 0.00 | - | 2 | 3 | 55.88% |
| LITE220121P00050000 | 2021-02-05 1:11PM EST | 50.00 | 2.40 | 1.85 | 2.85 | 0.00 | - | 5 | 10 | 51.87% |
| LITE220121P00052500 | 2020-09-04 9:43AM EST | 52.50 | 7.10 | 6.10 | 7.00 | 0.00 | - | 2 | 0 | 72.97% |
| LITE220121P00055000 | 2021-02-08 12:49PM EST | 55.00 | 3.10 | 2.75 | 3.50 | 0.00 | - | 1 | 21 | 51.51% |
| LITE220121P00057500 | 2020-06-30 2:29PM EST | 57.50 | 8.85 | 6.40 | 7.20 | 0.00 | - | 2 | 9 | 64.62% |
| LITE220121P00060000 | 2021-03-05 11:21AM EST | 60.00 | 4.50 | 3.80 | 4.80 | 0.00 | - | 11 | 89 | 50.49% |
| LITE220121P00062500 | 2021-01-19 2:40PM EST | 62.50 | 4.90 | 4.40 | 5.00 | 0.00 | - | 1 | 12 | 47.45% |
| LITE220121P00065000 | 2021-03-02 11:26AM EST | 65.00 | 5.00 | 5.20 | 6.20 | 0.00 | - | 1 | 451 | 48.80% |
| LITE220121P00067500 | 2021-02-16 11:03AM EST | 67.50 | 5.60 | 6.00 | 7.00 | 0.00 | - | 3 | 263 | 48.03% |
| LITE220121P00070000 | 2021-03-08 2:28PM EST | 70.00 | 7.50 | 6.90 | 8.30 | -0.42 | -5.30% | 4 | 277 | 48.96% |
| LITE220121P00072500 | 2021-02-16 3:32PM EST | 72.50 | 7.30 | 7.80 | 8.90 | 0.00 | - | 10 | 17 | 46.93% |
| LITE220121P00075000 | 2021-02-16 10:17AM EST | 75.00 | 8.10 | 8.80 | 10.40 | 0.00 | - | 2 | 33 | 48.00% |
| LITE220121P00077500 | 2021-03-04 10:12AM EST | 77.50 | 10.50 | 10.00 | 11.20 | 0.00 | - | 1 | 124 | 46.31% |
| LITE220121P00080000 | 2021-03-04 10:16AM EST | 80.00 | 11.55 | 11.40 | 12.50 | 0.00 | - | 1 | 237 | 46.15% |
| LITE220121P00082500 | 2021-02-16 3:40PM EST | 82.50 | 10.98 | 12.70 | 13.70 | 0.00 | - | 1 | 65 | 45.43% |
| LITE220121P00085000 | 2021-03-08 10:28AM EST | 85.00 | 14.25 | 14.10 | 15.80 | +3.30 | +30.14% | 4 | 74 | 47.45% |
| LITE220121P00087500 | 2021-02-08 10:08AM EST | 87.50 | 14.10 | 15.60 | 16.50 | 0.00 | - | 3 | 10 | 44.68% |
| LITE220121P00090000 | 2021-03-04 12:03PM EST | 90.00 | 15.70 | 17.10 | 18.20 | 0.00 | - | 5 | 407 | 44.96% |
| LITE220121P00092500 | 2021-03-03 10:07AM EST | 92.50 | 17.10 | 18.60 | 19.90 | 0.00 | - | 5 | 99 | 45.05% |
| LITE220121P00095000 | 2021-02-12 1:18PM EST | 95.00 | 17.56 | 20.30 | 21.60 | 0.00 | - | 2 | 64 | 44.95% |
| LITE220121P00097500 | 2021-01-21 3:37PM EST | 97.50 | 17.00 | 19.00 | 19.80 | 0.00 | - | 4 | 63 | 32.92% |
| LITE220121P00100000 | 2021-01-26 3:04PM EST | 100.00 | 18.70 | 20.50 | 22.40 | 0.00 | - | 12 | 26 | 35.36% |
| LITE220121P00105000 | 2021-01-12 9:51AM EST | 105.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LITE220121P00110000 | 2020-07-09 3:53PM EST | 110.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LITE220121P00115000 | 2021-02-24 2:31PM EST | 115.00 | 30.60 | 34.00 | 37.70 | 0.00 | - | 2 | 5 | 47.06% |
| LITE220121P00120000 | 2021-01-19 3:04PM EST | 120.00 | 33.30 | 34.00 | 36.20 | 0.00 | - | 4 | 7 | 0.00% |
| LITE220121P00135000 | 2020-06-23 9:00AM EST | 135.00 | 62.50 | 51.70 | 54.80 | 0.00 | - | 1 | 1 | 45.23% |
| LITE220121P00140000 | 2021-01-19 11:36AM EST | 140.00 | 49.30 | 51.30 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| LITE220121P00150000 | 2021-01-22 10:21AM EST | 150.00 | 54.92 | 60.10 | 61.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
