Italia markets open in 6 hours 33 minutes

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE220121C000275002021-02-24 1:52PM EST27.5064.9853.6058.500.00-289071.68%
LITE220121C000300002020-10-12 12:59PM EST30.0053.8052.7057.300.00-43588.87%
LITE220121C000325002020-07-09 3:53PM EST32.5050.000.000.000.00-120.00%
LITE220121C000350002020-06-30 11:10AM EST35.0050.0056.4059.800.00--2144.52%
LITE220121C000375002021-01-29 9:33AM EST37.5061.1751.5056.000.00-10121.85%
LITE220121C000400002021-03-04 12:20PM EST40.0049.0042.0046.500.00-12458.91%
LITE220121C000500002021-02-23 3:38PM EST50.0043.5035.4036.600.00-12457.06%
LITE220121C000525002021-01-28 1:23PM EST52.5047.3040.1043.000.00-2796.86%
LITE220121C000550002021-02-10 3:47PM EST55.0037.8031.0032.700.00-110354.04%
LITE220121C000575002020-09-04 9:22AM EST57.5027.0027.1029.300.00-43349.74%
LITE220121C000600002021-03-05 1:34PM EST60.0029.1026.9028.900.00-55951.40%
LITE220121C000625002021-03-05 3:23PM EST62.5028.1025.9027.200.00-211152.67%
LITE220121C000650002021-02-05 10:48AM EST65.0030.5025.9027.700.00-22460.17%
LITE220121C000675002021-02-25 2:03PM EST67.5029.2022.5023.900.00-12151.22%
LITE220121C000700002021-03-04 9:30AM EST70.0030.3020.9022.300.00-127850.45%
LITE220121C000725002021-02-23 2:04PM EST72.5020.2019.5020.50-4.38-17.82%52551.32%
LITE220121C000750002021-02-17 9:38AM EST75.0027.0618.1018.300.00-106347.94%
LITE220121C000775002021-02-05 2:05PM EST77.5021.9218.2019.600.00-5054.24%
LITE220121C000800002021-03-08 12:49PM EST80.0016.4014.8016.70-5.10-23.72%1022750.49%
LITE220121C000825002021-03-08 12:04PM EST82.5014.6013.7015.50-0.80-5.19%24550.02%
LITE220121C000850002021-03-08 10:28AM EST85.0014.5513.1014.40-1.65-10.19%419349.69%
LITE220121C000875002021-03-04 1:29PM EST87.5014.1012.0013.400.00-15449.49%
LITE220121C000900002021-03-05 2:58PM EST90.0013.0011.1012.300.00-425048.79%
LITE220121C000925002021-03-05 12:48PM EST92.5011.7010.2011.400.00-1011148.55%
LITE220121C000950002021-03-08 12:56PM EST95.009.589.3010.60-1.92-16.70%222048.46%
LITE220121C000975002021-03-02 3:22PM EST97.5012.008.409.700.00-17347.89%
LITE220121C001000002021-03-08 10:08AM EST100.007.707.709.00-0.50-6.10%1116347.80%
LITE220121C001050002021-03-02 9:47AM EST105.0011.006.607.700.00-25347.51%
LITE220121C001100002021-03-05 1:12PM EST110.006.195.106.500.00-105246.98%
LITE220121C001150002021-02-24 11:54AM EST115.008.414.305.500.00-12346.61%
LITE220121C001200002021-03-05 11:18AM EST120.004.103.404.70+0.08+1.99%111746.51%
LITE220121C001250002021-03-04 10:46AM EST125.004.203.104.100.00-319046.77%
LITE220121C001300002021-03-04 11:32AM EST130.003.552.553.500.00-66746.65%
LITE220121C001350002021-02-19 1:50PM EST135.004.752.053.000.00-58246.61%
LITE220121C001400002021-03-04 1:46PM EST140.002.541.652.650.00-22246.97%
LITE220121C001450002021-02-11 9:30AM EST145.003.401.352.300.00-1347.06%
LITE220121C001500002021-02-12 10:24AM EST150.004.501.252.000.00-24847.16%
LITE220121C001550002021-01-28 11:05AM EST155.004.301.503.600.00-21152.12%
LITE220121C001600002021-02-12 1:32PM EST160.002.900.702.200.00-11751.81%
LITE220121C001650002021-03-03 1:05PM EST165.001.350.352.550.00-52555.49%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE220121P000275002021-02-24 1:53PM EST27.500.440.001.000.00-288968.31%
LITE220121P000300002020-07-09 3:53PM EST30.001.200.000.000.00-21625.00%
LITE220121P000325002020-12-24 9:50AM EST32.500.880.002.500.00-51271.92%
LITE220121P000350002020-10-02 1:50PM EST35.002.251.852.250.00-81576.56%
LITE220121P000375002020-12-11 11:30AM EST37.501.400.751.500.00-1360.60%
LITE220121P000400002020-12-30 9:40AM EST40.001.300.653.900.00-13668.58%
LITE220121P000425002020-07-09 3:53PM EST42.503.700.000.000.00-1212.50%
LITE220121P000450002021-03-05 10:48AM EST45.001.800.702.350.00-10024952.73%
LITE220121P000475002021-01-04 1:41PM EST47.502.082.152.550.00-2355.88%
LITE220121P000500002021-02-05 1:11PM EST50.002.401.852.850.00-51051.87%
LITE220121P000525002020-09-04 9:43AM EST52.507.106.107.000.00-2072.97%
LITE220121P000550002021-02-08 12:49PM EST55.003.102.753.500.00-12151.51%
LITE220121P000575002020-06-30 2:29PM EST57.508.856.407.200.00-2964.62%
LITE220121P000600002021-03-05 11:21AM EST60.004.503.804.800.00-118950.49%
LITE220121P000625002021-01-19 2:40PM EST62.504.904.405.000.00-11247.45%
LITE220121P000650002021-03-02 11:26AM EST65.005.005.206.200.00-145148.80%
LITE220121P000675002021-02-16 11:03AM EST67.505.606.007.000.00-326348.03%
LITE220121P000700002021-03-08 2:28PM EST70.007.506.908.30-0.42-5.30%427748.96%
LITE220121P000725002021-02-16 3:32PM EST72.507.307.808.900.00-101746.93%
LITE220121P000750002021-02-16 10:17AM EST75.008.108.8010.400.00-23348.00%
LITE220121P000775002021-03-04 10:12AM EST77.5010.5010.0011.200.00-112446.31%
LITE220121P000800002021-03-04 10:16AM EST80.0011.5511.4012.500.00-123746.15%
LITE220121P000825002021-02-16 3:40PM EST82.5010.9812.7013.700.00-16545.43%
LITE220121P000850002021-03-08 10:28AM EST85.0014.2514.1015.80+3.30+30.14%47447.45%
LITE220121P000875002021-02-08 10:08AM EST87.5014.1015.6016.500.00-31044.68%
LITE220121P000900002021-03-04 12:03PM EST90.0015.7017.1018.200.00-540744.96%
LITE220121P000925002021-03-03 10:07AM EST92.5017.1018.6019.900.00-59945.05%
LITE220121P000950002021-02-12 1:18PM EST95.0017.5620.3021.600.00-26444.95%
LITE220121P000975002021-01-21 3:37PM EST97.5017.0019.0019.800.00-46332.92%
LITE220121P001000002021-01-26 3:04PM EST100.0018.7020.5022.400.00-122635.36%
LITE220121P001050002021-01-12 9:51AM EST105.0018.000.000.000.00-1130.00%
LITE220121P001100002020-07-09 3:53PM EST110.0051.000.000.000.00--10.00%
LITE220121P001150002021-02-24 2:31PM EST115.0030.6034.0037.700.00-2547.06%
LITE220121P001200002021-01-19 3:04PM EST120.0033.3034.0036.200.00-470.00%
LITE220121P001350002020-06-23 9:00AM EST135.0062.5051.7054.800.00-1145.23%
LITE220121P001400002021-01-19 11:36AM EST140.0049.3051.3054.000.00--10.00%
LITE220121P001500002021-01-22 10:21AM EST150.0054.9260.1061.300.00-100.00%