Italia markets open in 6 hours 46 minutes

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,51+0,62 (+0,87%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200925C000600002020-09-08 11:48AM EDT60.0015.3011.2012.700.00-22118.16%
LITE200925C000650002020-09-04 2:48PM EDT65.0012.905.207.100.00-2583.98%
LITE200925C000670002020-09-11 3:22PM EDT67.005.154.505.100.00-2151.07%
LITE200925C000700002020-09-18 2:51PM EDT70.002.002.502.85-0.19-8.68%24255.13%
LITE200925C000710002020-09-18 3:46PM EDT71.002.051.902.35-1.35-39.71%13455.86%
LITE200925C000715002020-09-18 3:35PM EDT71.501.751.552.00-1.15-39.66%112153.03%
LITE200925C000730002020-09-18 3:44PM EDT73.001.040.951.30-0.01-0.95%272652.49%
LITE200925C000740002020-09-17 12:17PM EDT74.000.650.600.90+0.10+18.18%45950.49%
LITE200925C000750002020-09-18 2:05PM EDT75.000.560.400.70-0.05-8.20%1012551.95%
LITE200925C000765002020-09-18 10:36AM EDT76.500.350.200.40-0.65-65.00%41051.76%
LITE200925C000770002020-09-11 9:40AM EDT77.001.100.150.350.00-1652.25%
LITE200925C000775002020-09-17 9:54AM EDT77.500.300.100.250.00-102350.39%
LITE200925C000780002020-09-18 3:03PM EDT78.000.130.000.40-0.07-35.00%2955.27%
LITE200925C000785002020-09-10 10:24AM EDT78.501.250.000.150.00--454.30%
LITE200925C000790002020-09-18 10:50AM EDT79.000.150.000.15-0.50-76.92%4857.03%
LITE200925C000800002020-09-16 1:47PM EDT80.000.100.000.30-0.17-62.96%16462.50%
LITE200925C000810002020-09-16 10:51AM EDT81.000.230.000.250.00-2965.23%
LITE200925C000820002020-09-09 1:27PM EDT82.000.800.000.300.00-6972.85%
LITE200925C000830002020-09-09 10:30AM EDT83.000.850.000.300.00-4977.93%
LITE200925C000840002020-08-28 11:26AM EDT84.004.500.000.300.00-41082.81%
LITE200925C000850002020-09-09 11:50AM EDT85.000.550.000.300.00-62287.50%
LITE200925C000860002020-09-09 9:40AM EDT86.000.450.000.550.00-126104.49%
LITE200925C000870002020-09-08 2:45PM EDT87.000.400.000.250.00-52293.36%
LITE200925C000875002020-09-10 3:09PM EDT87.500.150.000.550.00-1020111.82%
LITE200925C000880002020-09-08 2:16PM EDT88.000.350.000.550.00-824114.26%
LITE200925C000885002020-09-08 1:47PM EDT88.500.350.000.850.00-436128.71%
LITE200925C000890002020-08-28 12:03PM EDT89.002.600.000.450.00-517114.06%
LITE200925C000895002020-08-28 11:42AM EDT89.502.300.001.150.00-519144.14%
LITE200925C000900002020-09-09 2:40PM EDT90.000.250.000.550.00-1125123.44%
LITE200925C000905002020-09-01 11:18AM EDT90.502.500.000.400.00-513117.97%
LITE200925C000910002020-08-28 11:29AM EDT91.001.800.001.500.00-210162.70%
LITE200925C000915002020-08-28 12:06PM EDT91.501.850.002.700.00-210196.78%
LITE200925C000920002020-09-09 11:29AM EDT92.000.190.002.400.00-116192.29%
LITE200925C000925002020-09-04 10:31AM EDT92.500.380.000.950.00-112151.86%
LITE200925C000930002020-09-01 1:40PM EDT93.001.600.001.000.00-212156.05%
LITE200925C000935002020-08-27 11:03AM EDT93.501.550.000.950.00-223156.45%
LITE200925C000940002020-09-14 11:27AM EDT94.000.050.000.200.00-135117.77%
LITE200925C000945002020-09-02 10:57AM EDT94.501.300.001.150.00-111168.55%
LITE200925C000950002020-09-14 3:22PM EDT95.000.050.000.750.00-25154.88%
LITE200925C000955002020-09-02 10:55AM EDT95.501.100.004.100.00-25250.20%
LITE200925C000960002020-09-14 11:28AM EDT96.000.050.001.750.00-117195.02%
LITE200925C000965002020-08-26 10:57AM EDT96.501.050.002.300.00-68212.99%
LITE200925C000970002020-09-09 10:05AM EDT97.000.050.001.050.00-412176.07%
LITE200925C000980002020-08-31 10:01AM EDT98.000.700.001.850.00-51207.42%
LITE200925C000985002020-08-19 2:08PM EDT98.501.150.001.000.00-311180.57%
LITE200925C000990002020-08-31 10:00AM EDT99.000.600.000.700.00-66169.34%
LITE200925C000995002020-08-28 12:31PM EDT99.500.550.002.650.00-22236.82%
LITE200925C001000002020-08-25 12:27PM EDT100.000.350.001.050.00-1526188.87%
LITE200925C001010002020-09-01 3:37PM EDT101.000.450.001.700.00-48216.41%
LITE200925C001020002020-08-17 12:14AM EDT102.002.650.000.000.00--050.00%
LITE200925C001050002020-09-01 12:43PM EDT105.000.260.004.100.00-22298.10%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200925P000600002020-09-17 11:38AM EDT60.000.150.000.250.00-57088.28%
LITE200925P000650002020-09-18 3:37PM EDT65.000.200.150.35-0.37-64.91%17364.26%
LITE200925P000670002020-09-18 2:44PM EDT67.000.680.300.50-0.31-31.31%6556.93%
LITE200925P000675002020-09-18 2:35PM EDT67.500.700.500.60-0.45-39.13%33459.38%
LITE200925P000680002020-09-18 3:37PM EDT68.000.610.450.70-0.39-39.00%12455.76%
LITE200925P000690002020-09-18 3:16PM EDT69.001.020.650.95-0.38-27.14%191754.30%
LITE200925P000700002020-09-18 3:16PM EDT70.001.340.901.25-0.31-18.79%175552.25%
LITE200925P000710002020-09-16 9:35AM EDT71.001.451.251.70-0.20-12.12%11151.66%
LITE200925P000720002020-09-18 2:44PM EDT72.002.151.702.15-0.40-15.69%31656.54%
LITE200925P000750002020-09-18 2:35PM EDT75.004.953.704.20+0.25+5.32%606358.11%
LITE200925P000800002020-09-18 11:05AM EDT80.009.687.909.60+2.03+26.54%55271.29%
LITE200925P000810002020-08-26 12:43PM EDT81.002.238.1010.400.00--2111.91%
LITE200925P000820002020-09-08 11:49AM EDT82.008.859.9011.400.00-11173.83%
LITE200925P000825002020-08-31 12:58PM EDT82.502.8010.0013.000.00-56101.66%
LITE200925P000830002020-09-02 2:26PM EDT83.002.7010.7012.400.00-21366.02%
LITE200925P000840002020-08-28 11:00AM EDT84.004.6011.7014.200.00-211107.32%
LITE200925P000850002020-09-14 3:22PM EDT85.0012.4012.6014.800.00-13193.75%
LITE200925P000860002020-08-31 11:00AM EDT86.004.4013.8015.200.00-22962.50%
LITE200925P000870002020-09-02 3:16PM EDT87.004.3014.4017.000.00-230103.32%
LITE200925P000875002020-09-10 1:07PM EDT87.5017.4113.5017.800.00-221193.07%
LITE200925P000880002020-09-08 3:48PM EDT88.0015.0814.4018.600.00-22768.75%
LITE200925P000885002020-09-01 11:12AM EDT88.505.3014.5019.100.00-323211.43%
LITE200925P000890002020-09-01 10:30AM EDT89.005.3015.5019.400.00-413206.54%
LITE200925P000895002020-08-19 9:54AM EDT89.506.0017.0017.800.00-600.00%
LITE200925P000900002020-09-18 3:19PM EDT90.0018.5516.0020.10+4.48+31.84%110199.95%
LITE200925P000905002020-08-13 11:38AM EDT90.504.3019.4020.800.00-36179.59%
LITE200925P000910002020-08-13 11:38AM EDT91.004.4019.6021.700.00-83184.86%
LITE200925P000915002020-08-17 10:22AM EDT91.505.5018.5019.300.00-250.00%
LITE200925P000920002020-08-17 1:57PM EDT92.005.9019.4021.600.00-2481.25%
LITE200925P000925002020-08-13 3:33PM EDT92.505.2020.5023.300.00-13179.69%
LITE200925P000930002020-08-17 10:24AM EDT93.006.4020.0021.000.00-200.00%
LITE200925P000935002020-08-12 11:16AM EDT93.505.5019.9024.200.00-28107.03%
LITE200925P000940002020-08-13 3:47PM EDT94.005.7022.9024.200.00-511195.61%
LITE200925P000945002020-08-17 12:15AM EDT94.505.900.000.000.00--00.00%
LITE200925P000950002020-09-08 1:32PM EDT95.0021.2021.1025.500.00-46245.80%
LITE200925P000955002020-08-07 10:05AM EDT95.508.7017.5021.000.00-220.00%
LITE200925P000960002020-08-17 12:15AM EDT96.006.800.000.000.00--00.00%
LITE200925P000965002020-08-17 12:15AM EDT96.507.100.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità