LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200131C000625002020-01-28 9:47AM EST62.5014.3015.1015.60-2.99-17.29%-0131.64%
LITE200131C000675002020-01-09 3:25PM EST67.5014.0010.0010.700.00--591.80%
LITE200131C000725002019-12-16 2:44PM EST72.505.805.606.100.00--086.91%
LITE200131C000740002020-01-27 9:55AM EST74.003.453.904.40+0.15+4.55%1560.06%
LITE200131C000750002020-01-24 10:53AM EST75.004.693.103.500.00-1956.54%
LITE200131C000755002020-01-27 10:24AM EST75.502.182.703.100.00-243155.08%
LITE200131C000760002020-01-28 12:20PM EST76.003.102.352.65+1.30+72.22%35952.83%
LITE200131C000765002020-01-28 11:53AM EST76.502.402.052.25+0.87+56.86%12551.86%
LITE200131C000770002020-01-17 10:38AM EST77.001.301.651.90-1.20-48.00%2253.61%
LITE200131C000775002020-01-28 11:13AM EST77.501.501.451.65+0.50+50.00%92550.83%
LITE200131C000780002020-01-28 12:39PM EST78.001.501.201.35+0.50+50.00%161952.44%
LITE200131C000785002020-01-28 2:13PM EST78.501.300.951.15-0.33-20.25%282353.08%
LITE200131C000790002020-01-28 3:52PM EST79.000.850.750.90+0.20+30.77%545650.93%
LITE200131C000795002020-01-28 3:31PM EST79.500.800.600.75+0.25+45.45%215851.51%
LITE200131C000800002020-01-28 2:42PM EST80.000.700.450.60+0.25+55.56%12638251.17%
LITE200131C000810002020-01-28 3:41PM EST81.000.300.250.35-0.05-14.29%4322649.61%
LITE200131C000815002020-01-27 3:44PM EST81.500.150.150.250.00-14948.34%
LITE200131C000820002020-01-28 2:42PM EST82.000.250.100.25+0.15+150.00%129052.54%
LITE200131C000825002020-01-24 2:04PM EST82.500.300.050.150.00-74549.02%
LITE200131C000830002020-01-24 11:12AM EST83.000.600.050.150.00-338052.73%
LITE200131C000840002020-01-24 1:23PM EST84.000.200.400.100.00-669268.16%
LITE200131C000850002020-01-24 10:19AM EST85.000.250.250.050.00-7211466.41%
LITE200131C000860002020-01-21 1:21PM EST86.000.100.150.100.00--2770.31%
LITE200131C000870002020-01-24 12:08PM EST87.000.060.100.050.00-53,16569.14%
LITE200131C000900002020-01-17 11:12AM EST90.000.050.000.050.00-9672.66%
LITE200131C000950002020-01-02 11:22AM EST95.000.120.000.050.00-1195.31%
Opzioni Putper31 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200131P000500002019-12-23 12:09AM EST50.000.05-0.050.00--0215.63%
LITE200131P000600002019-12-30 9:30AM EST60.000.150.000.050.00--1121.88%
LITE200131P000625002019-12-30 3:18PM EST62.500.150.000.050.00--8104.69%
LITE200131P000650002020-01-15 3:31PM EST65.000.150.000.150.00-1042104.30%
LITE200131P000660002020-01-15 12:43PM EST66.000.230.000.150.00-2296.48%
LITE200131P000670002019-12-31 12:27PM EST67.000.420.050.100.00--589.06%
LITE200131P000690002020-01-27 10:26AM EST69.000.170.100.100.00-202178.32%
LITE200131P000700002020-01-17 3:26PM EST70.000.400.000.100.00-204362.11%
LITE200131P000705002020-01-24 2:08PM EST70.500.100.000.150.00--162.89%
LITE200131P000710002020-01-27 10:26AM EST71.000.310.000.150.00-203559.38%
LITE200131P000715002020-01-23 2:28PM EST71.500.160.050.150.00--158.98%
LITE200131P000720002020-01-27 10:51AM EST72.000.400.050.150.00-614755.08%
LITE200131P000725002020-01-24 12:57PM EST72.500.170.100.250.00-8810958.40%
LITE200131P000730002020-01-27 2:15PM EST73.000.400.100.200.00-45451.95%
LITE200131P000735002020-01-17 10:07AM EST73.500.750.150.300.00-2553.52%
LITE200131P000740002020-01-27 2:51PM EST74.000.700.200.300.00-74450.59%
LITE200131P000745002020-01-24 3:36PM EST74.500.500.300.550.00-29155.57%
LITE200131P000750002020-01-28 2:45PM EST75.000.300.400.55-0.75-71.43%24952.54%
LITE200131P000755002020-01-28 11:45AM EST75.500.450.450.65-0.72-61.54%2023850.29%
LITE200131P000760002020-01-28 3:47PM EST76.000.650.650.75-1.05-61.76%16850.39%
LITE200131P000765002020-01-28 3:47PM EST76.500.800.750.95-1.20-60.00%213053.37%
LITE200131P000770002020-01-28 3:51PM EST77.001.000.951.10-0.45-31.03%9131,58951.47%
LITE200131P000775002020-01-28 9:30AM EST77.501.941.151.35+0.29+17.58%16552.25%
LITE200131P000780002020-01-28 2:36PM EST78.001.101.401.55-1.83-62.46%113250.29%
LITE200131P000785002020-01-28 3:11PM EST78.501.351.601.85-0.70-34.15%114350.88%
LITE200131P000790002020-01-28 11:09AM EST79.002.051.802.15-0.82-28.57%12350.59%
LITE200131P000795002020-01-24 11:40AM EST79.503.502.102.500.00-72451.12%
LITE200131P000800002020-01-28 12:40PM EST80.002.402.452.90-1.28-34.78%4026352.88%
LITE200131P000810002020-01-28 10:41AM EST81.003.453.203.70-2.19-38.83%112154.20%
LITE200131P000830002020-01-08 10:00AM EST83.002.805.105.600.00--166.41%
LITE200131P000840002020-01-22 12:40PM EST84.005.206.006.600.00-101474.41%
LITE200131P000850002020-01-24 10:00AM EST85.005.507.007.500.00-21574.61%
LITE200131P000860002020-01-09 11:51AM EST86.004.807.908.500.00--681.64%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità