Italia markets close in 3 hours 35 minutes

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
83,38+0,21 (+0,25%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE201127C000740002020-11-05 10:30AM EST74.0015.107.0011.600.00--1247.17%
LITE201127C000750002020-11-16 12:01AM EST75.009.266.3010.800.00--396.29%
LITE201127C000760002020-10-26 8:58AM EST76.009.955.309.800.00-1186.72%
LITE201127C000770002020-10-21 2:52PM EST77.009.605.108.400.00--095.51%
LITE201127C000780002020-11-20 10:18AM EST78.005.353.407.800.00-1272.27%
LITE201127C000790002020-11-20 3:02PM EST79.005.302.256.800.00-3155.27%
LITE201127C000795002020-11-18 1:43PM EST79.502.751.856.300.00--254.79%
LITE201127C000800002020-11-20 2:11PM EST80.004.901.505.300.00-22138.57%
LITE201127C000805002020-11-25 2:58PM EST80.503.221.004.70+1.22+61.00%12125.93%
LITE201127C000810002020-11-20 10:25AM EST81.003.300.454.500.00-111130.62%
LITE201127C000825002020-11-20 2:59PM EST82.502.400.901.300.00-22031.93%
LITE201127C000830002020-11-24 11:36AM EST83.001.010.651.500.00-71652.93%
LITE201127C000835002020-11-24 11:09AM EST83.500.790.350.900.00-12738.92%
LITE201127C000840002020-11-25 11:02AM EST84.000.250.100.70-0.34-57.63%224839.65%
LITE201127C000845002020-11-24 12:48PM EST84.500.400.000.500.00-11738.67%
LITE201127C000850002020-11-25 12:43PM EST85.000.150.003.20-0.09-37.50%1510993.36%
LITE201127C000855002020-11-24 12:00PM EST85.500.150.000.300.00-14941.41%
LITE201127C000860002020-11-23 12:10PM EST86.000.290.004.500.00-2140136.04%
LITE201127C000865002020-11-23 11:49AM EST86.500.200.000.600.00-71152.15%
LITE201127C000870002020-11-20 10:00AM EST87.000.200.000.750.00-12662.11%
LITE201127C000875002020-11-20 11:10AM EST87.500.400.000.650.00-4863.97%
LITE201127C000880002020-11-24 10:31AM EST88.000.080.001.250.00-11687.30%
LITE201127C000890002020-11-23 9:49AM EST89.000.100.000.35-0.02-16.67%203265.82%
LITE201127C000900002020-11-20 3:35PM EST90.000.050.000.050.00-25250.78%
LITE201127C000910002020-11-06 3:54PM EST91.002.550.001.500.00-12125.39%
LITE201127C000950002020-11-17 11:11AM EST95.000.130.004.600.00-124248.63%
LITE201127C001000002020-11-04 10:58AM EST100.000.260.001.350.00-11196.88%
LITE201127C001050002020-10-30 1:58PM EST105.000.440.004.500.00-11338.09%
LITE201127C001100002020-10-27 8:48AM EST110.000.240.004.500.00--7377.34%
LITE201127C001150002020-10-19 12:24PM EST115.000.300.001.000.00-12276.95%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE201127P000650002020-11-11 2:41PM EST65.000.200.000.200.00-11175.00%
LITE201127P000700002020-11-19 12:01PM EST70.000.130.001.400.00-16203.71%
LITE201127P000740002020-11-12 3:41PM EST74.000.500.004.300.00-14243.46%
LITE201127P000750002020-11-19 11:21AM EST75.000.250.001.100.00-216132.23%
LITE201127P000755002020-11-19 12:01PM EST75.500.330.001.100.00--1126.37%
LITE201127P000765002020-11-23 2:19PM EST76.500.050.004.100.00-11199.90%
LITE201127P000775002020-11-16 12:02AM EST77.501.080.001.000.00--499.51%
LITE201127P000780002020-11-20 1:34PM EST78.000.150.004.900.00-25195.51%
LITE201127P000785002020-11-16 12:02AM EST78.501.250.000.850.00--482.81%
LITE201127P000790002020-11-23 2:53PM EST79.000.110.000.100.00-1350.39%
LITE201127P000795002020-11-24 10:31AM EST79.500.100.000.050.00-2714139.26%
LITE201127P000800002020-11-24 3:52PM EST80.000.100.000.150.00-345745.90%
LITE201127P000805002020-11-25 12:22PM EST80.500.100.000.15-0.40-80.00%1240.82%
LITE201127P000810002020-11-25 1:36PM EST81.000.080.000.10-0.17-68.00%152831.64%
LITE201127P000815002020-11-25 11:07AM EST81.500.250.000.50-0.25-50.00%102049.90%
LITE201127P000820002020-11-25 1:16PM EST82.000.150.050.35-0.47-75.81%81235.74%
LITE201127P000825002020-11-25 1:16PM EST82.500.250.100.55-0.75-75.00%8337.70%
LITE201127P000830002020-11-25 1:01PM EST83.000.350.250.70-0.55-61.11%23735.69%
LITE201127P000835002020-11-16 12:02AM EST83.503.300.451.250.00--448.24%
LITE201127P000840002020-11-20 12:59PM EST84.001.600.451.400.00-515142.97%
LITE201127P000850002020-11-25 2:58PM EST85.001.431.453.70-0.42-22.70%12065.92%
LITE201127P000855002020-11-20 1:51PM EST85.502.250.204.300.00-22125.39%
LITE201127P000860002020-10-18 11:07PM EST86.007.500.000.000.00--40.00%
LITE201127P000865002020-10-18 11:07PM EST86.507.800.000.000.00--40.00%
LITE201127P000880002020-11-20 12:03PM EST88.004.072.607.000.00-4457.62%
LITE201127P000890002020-11-24 2:25PM EST89.006.003.707.900.00-5666.21%
LITE201127P001000002020-10-23 11:15AM EST100.0017.0214.3018.300.00-11263.38%