Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.889,20 -1.098,34 (-1,83%)
Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240621C00027500 | 2024-02-16 3:00PM EDT | 27.50 | 23.90 | 16.70 | 20.90 | 0.00 | - | 1 | 0 | 160.40% |
| LITE240621C00035000 | 2024-02-09 10:57AM EDT | 35.00 | 14.30 | 12.60 | 14.40 | 0.00 | - | - | 2 | 143.51% |
| LITE240621C00037500 | 2024-04-18 10:09AM EDT | 37.50 | 6.70 | 7.30 | 8.40 | 0.00 | - | 7 | 9 | 67.53% |
| LITE240621C00040000 | 2024-04-24 11:23AM EDT | 40.00 | 5.60 | 5.60 | 5.90 | +0.90 | +19.15% | 1 | 13 | 58.42% |
| LITE240621C00042500 | 2024-04-25 2:09PM EDT | 42.50 | 3.50 | 4.10 | 4.40 | 0.00 | - | 7 | 120 | 56.30% |
| LITE240621C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 3.00 | 3.00 | 3.20 | +0.45 | +17.65% | 26 | 86 | 55.66% |
| LITE240621C00047500 | 2024-04-26 3:52PM EDT | 47.50 | 2.10 | 2.10 | 2.20 | +0.50 | +31.25% | 2 | 551 | 54.35% |
| LITE240621C00050000 | 2024-04-24 10:06AM EDT | 50.00 | 1.15 | 1.40 | 1.55 | 0.00 | - | 10 | 245 | 53.86% |
| LITE240621C00052500 | 2024-04-23 1:35PM EDT | 52.50 | 0.75 | 0.90 | 1.05 | 0.00 | - | 10 | 108 | 53.17% |
| LITE240621C00055000 | 2024-04-17 2:16PM EDT | 55.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 968 | 52.59% |
| LITE240621C00057500 | 2024-04-26 12:04PM EDT | 57.50 | 0.36 | 0.35 | 0.50 | -0.10 | -21.74% | 1 | 375 | 53.17% |
| LITE240621C00060000 | 2024-04-23 3:43PM EDT | 60.00 | 0.22 | 0.20 | 0.45 | 0.00 | - | 20 | 6,190 | 55.18% |
| LITE240621C00062500 | 2024-03-26 11:54AM EDT | 62.50 | 1.60 | 0.15 | 0.50 | 0.00 | - | 3 | 484 | 60.25% |
| LITE240621C00065000 | 2024-04-11 10:27AM EDT | 65.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 191 | 63.97% |
| LITE240621C00070000 | 2024-04-05 12:23PM EDT | 70.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 1 | 72 | 80.96% |
| LITE240621C00075000 | 2024-01-29 2:03PM EDT | 75.00 | 1.75 | 0.15 | 0.40 | 0.00 | - | 6 | 45 | 79.20% |
| LITE240621C00080000 | 2024-02-06 3:45PM EDT | 80.00 | 1.55 | 0.15 | 0.45 | 0.00 | - | - | 15 | 87.60% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240621P00020000 | 2024-04-16 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,002 | 95.31% |
| LITE240621P00025000 | 2024-01-29 12:52PM EDT | 25.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 4 | 5 | 89.06% |
| LITE240621P00027500 | 2024-02-08 11:07AM EDT | 27.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1 | 82.81% |
| LITE240621P00030000 | 2024-04-16 2:39PM EDT | 30.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 201 | 208 | 65.04% |
| LITE240621P00032500 | 2024-04-25 11:17AM EDT | 32.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 32 | 57.72% |
| LITE240621P00035000 | 2024-04-24 2:40PM EDT | 35.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 11 | 175 | 54.39% |
| LITE240621P00037500 | 2024-04-12 12:22PM EDT | 37.50 | 1.40 | 1.10 | 1.25 | 0.00 | - | 6 | 150 | 52.88% |
| LITE240621P00040000 | 2024-04-26 2:24PM EDT | 40.00 | 2.00 | 1.95 | 2.05 | -0.30 | -13.04% | 1 | 212 | 52.95% |
| LITE240621P00042500 | 2024-04-26 2:53PM EDT | 42.50 | 3.10 | 2.90 | 3.10 | -0.70 | -18.42% | 11 | 119 | 51.34% |
| LITE240621P00045000 | 2024-04-22 10:39AM EDT | 45.00 | 4.60 | 4.30 | 4.40 | -1.60 | -25.81% | 1 | 155 | 50.81% |
| LITE240621P00047500 | 2024-04-26 12:45PM EDT | 47.50 | 6.40 | 5.70 | 6.00 | -0.02 | -0.31% | 6 | 285 | 50.78% |
| LITE240621P00050000 | 2024-04-26 2:17PM EDT | 50.00 | 7.80 | 6.40 | 9.30 | -1.30 | -14.29% | 2 | 240 | 50.27% |
| LITE240621P00052500 | 2024-04-24 10:13AM EDT | 52.50 | 10.60 | 8.60 | 12.00 | 0.00 | - | 1 | 776 | 58.03% |
| LITE240621P00055000 | 2024-04-19 9:59AM EDT | 55.00 | 12.50 | 10.30 | 14.20 | 0.00 | - | 30 | 43 | 53.71% |
| LITE240621P00057500 | 2024-04-19 1:29PM EDT | 57.50 | 15.50 | 13.90 | 16.50 | 0.00 | - | 20 | 80 | 70.80% |
| LITE240621P00060000 | 2024-04-05 3:46PM EDT | 60.00 | 14.28 | 16.00 | 19.00 | 0.00 | - | 2 | 23 | 72.66% |
| LITE240621P00062500 | 2024-03-04 2:07PM EDT | 62.50 | 12.60 | 14.90 | 15.30 | 0.00 | - | 1 | 96 | 0.00% |
| LITE240621P00065000 | 2024-03-05 2:55PM EDT | 65.00 | 14.50 | 16.20 | 20.80 | 0.00 | - | 2 | 37 | 0.00% |
| LITE240621P00070000 | 2024-02-02 1:11PM EDT | 70.00 | 14.90 | 18.00 | 21.50 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.