Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
87,38-1,51 (-1,70%)
Al 2:01PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE230120C000375002021-02-25 3:49PM EST37.5056.1052.9056.000.00-13965.78%
LITE230120C000400002021-02-12 3:52PM EST40.0058.0049.5053.800.00-1060.08%
LITE230120C000500002021-02-02 10:17AM EST50.0045.0042.3046.200.00-6656.75%
LITE230120C000600002021-02-26 1:57PM EST60.0040.1035.7039.700.00-11854.49%
LITE230120C000625002021-01-20 11:08AM EST62.5044.2038.4041.000.00--164.28%
LITE230120C000650002021-02-25 10:28AM EST65.0038.5032.9036.300.00-22453.22%
LITE230120C000675002021-01-06 3:32PM EST67.5045.9532.4036.300.00--055.96%
LITE230120C000700002021-02-19 12:10PM EST70.0036.1030.2033.400.00-24352.37%
LITE230120C000725002021-01-19 2:31PM EST72.5036.5031.8034.200.00--158.40%
LITE230120C000750002021-02-05 1:47PM EST75.0030.2027.2030.800.00-22151.15%
LITE230120C000800002021-02-23 2:04PM EST80.0027.2025.0028.300.00-43550.66%
LITE230120C000825002021-01-06 12:08PM EST82.5038.1025.2027.600.00-21652.41%
LITE230120C000850002021-02-04 12:52PM EST85.0025.6422.4024.800.00-104250.95%
LITE230120C000875002021-02-11 11:53AM EST87.5025.9721.5023.400.00-50549.90%
LITE230120C000900002021-03-03 1:10PM EST90.0021.4519.5022.40-3.29-13.30%210949.66%
LITE230120C000925002021-02-05 12:04PM EST92.5022.4019.2021.300.00-41049.14%
LITE230120C000950002021-02-12 2:11PM EST95.0022.8018.6020.600.00-34849.41%
LITE230120C000975002021-02-05 10:14AM EST97.5020.8417.2019.700.00-5749.16%
LITE230120C001000002021-03-03 1:10PM EST100.0017.5115.5018.80-3.00-14.63%213448.86%
LITE230120C001050002021-02-18 1:13PM EST105.0018.7015.0017.100.00-41448.27%
LITE230120C001100002021-02-09 3:32PM EST110.0015.8913.5015.700.00-13948.06%
LITE230120C001150002021-02-03 9:51AM EST115.0014.0011.8014.200.00-2647.41%
LITE230120C001200002021-02-18 9:30AM EST120.0014.9010.0013.200.00-12747.60%
LITE230120C001250002021-02-24 10:40AM EST125.0012.609.9013.300.00-82049.93%
LITE230120C001300002021-02-23 9:30AM EST130.0011.008.7011.100.00-31347.19%
LITE230120C001350002021-01-21 9:35AM EST135.0013.008.7012.600.00-1852.28%
LITE230120C001400002021-02-24 10:55AM EST140.009.316.209.600.00-1247.42%
LITE230120C001450002021-01-21 9:53AM EST145.0011.906.6010.300.00-2650.61%
LITE230120C001500002021-01-19 9:59AM EST150.0010.007.209.500.00--3250.34%
LITE230120C001600002021-01-20 2:11PM EST160.008.206.208.500.00-1050.82%
LITE230120C001650002021-02-23 10:30AM EST165.005.003.205.800.00-12545.31%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE230120P000375002021-02-24 1:53PM EST37.502.852.203.100.00-283754.53%
LITE230120P000400002020-12-30 9:40AM EST40.002.912.355.900.00-1059.35%
LITE230120P000450002021-01-19 9:58AM EST45.003.802.557.000.00--455.16%
LITE230120P000475002020-12-14 10:17AM EST47.505.201.955.200.00-1253.55%
LITE230120P000500002021-02-09 1:45PM EST50.006.004.206.900.00-13151.61%
LITE230120P000550002020-11-16 3:07PM EST55.008.536.708.000.00-101051.65%
LITE230120P000600002021-02-26 3:19PM EST60.008.307.609.900.00-122153.24%
LITE230120P000625002021-02-26 12:16PM EST62.509.409.1011.200.00-20020650.65%
LITE230120P000650002021-01-27 12:39PM EST65.009.209.4011.300.00-21250.67%
LITE230120P000675002020-11-30 2:00PM EST67.5012.548.8011.800.00-10048.77%
LITE230120P000700002021-02-08 3:52PM EST70.0012.8811.1014.200.00-105451.83%
LITE230120P000725002021-01-05 1:31PM EST72.5012.3312.4014.600.00-1249.51%
LITE230120P000750002021-01-19 10:40AM EST75.0013.8012.7015.800.00-1049.17%
LITE230120P000775002021-01-08 1:01PM EST77.5012.7115.5017.000.00-1148.73%
LITE230120P000800002021-02-25 1:07PM EST80.0018.0015.8018.300.00-14548.43%
LITE230120P000825002021-01-06 2:45PM EST82.5016.0518.1019.400.00-1247.59%
LITE230120P000850002021-03-02 12:38PM EST85.0018.8019.1021.700.00-415749.37%
LITE230120P000875002021-01-19 12:09AM EST87.5015.9018.6022.000.00-1146.58%
LITE230120P000900002021-02-08 12:08PM EST90.0022.3021.5023.100.00-122145.53%
LITE230120P000950002021-02-01 9:46AM EST95.0024.6724.3027.200.00-1347.27%
LITE230120P001000002020-12-22 10:42AM EST100.0025.1823.2026.300.00-2238.18%
LITE230120P001100002021-01-19 12:09AM EST110.0027.1032.7035.700.00-1242.62%
LITE230120P001150002021-01-19 12:34PM EST115.0034.9036.2039.100.00-5041.72%
LITE230120P001650002021-02-08 10:03AM EST165.0079.0078.5081.600.00-32540.20%