LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200717C000550002020-06-15 10:23AM EDT55.0019.780.000.000.00-130.00%
LITE200717C000600002020-06-30 12:32PM EDT60.0021.700.000.000.00-65870.00%
LITE200717C000650002020-07-10 3:57PM EDT65.0017.600.000.000.00-5380.00%
LITE200717C000675002020-07-08 9:47AM EDT67.5016.650.000.000.00-2900.00%
LITE200717C000680002020-06-22 12:03PM EDT68.008.400.000.000.00--300.00%
LITE200717C000690002020-07-08 12:56PM EDT69.0014.000.000.000.00--50.00%
LITE200717C000700002020-07-08 2:07PM EDT70.0011.760.000.000.00-21420.00%
LITE200717C000710002020-06-30 11:18AM EDT71.0011.960.000.000.00-100.00%
LITE200717C000715002020-06-25 10:05AM EDT71.503.800.000.000.00--20.00%
LITE200717C000720002020-06-25 2:00PM EDT72.004.200.000.000.00-4300.00%
LITE200717C000725002020-06-26 9:48AM EDT72.506.730.000.000.00-1650.00%
LITE200717C000730002020-06-30 10:52AM EDT73.009.700.000.000.00-130.00%
LITE200717C000735002020-06-25 11:25AM EDT73.503.500.000.000.00--20.00%
LITE200717C000740002020-07-13 2:38PM EDT74.006.700.000.000.00-13130.00%
LITE200717C000745002020-06-25 11:20AM EDT74.503.100.000.000.00--140.00%
LITE200717C000750002020-07-13 3:24PM EDT75.005.250.000.000.00-11690.00%
LITE200717C000755002020-07-08 11:30AM EDT75.508.780.000.000.00-130.00%
LITE200717C000760002020-07-13 10:03AM EDT76.007.200.000.000.00-5330.00%
LITE200717C000765002020-06-29 12:48PM EDT76.504.750.000.000.00-2200.00%
LITE200717C000770002020-07-06 10:33AM EDT77.007.500.000.000.00-10550.00%
LITE200717C000775002020-07-13 1:29PM EDT77.505.350.000.000.00-11010.00%
LITE200717C000780002020-07-13 3:41PM EDT78.002.790.000.000.00-6150.00%
LITE200717C000785002020-07-02 9:32AM EDT78.506.600.000.000.00-10130.03%
LITE200717C000790002020-07-10 2:01PM EDT79.005.870.000.000.00-1371.56%
LITE200717C000795002020-06-29 3:47PM EDT79.501.850.000.000.00-133.13%
LITE200717C000800002020-07-13 12:48PM EDT80.001.550.000.000.00-385386.25%
LITE200717C000805002020-07-01 3:56PM EDT80.502.970.000.000.00-246.25%
LITE200717C000810002020-07-13 3:54PM EDT81.001.040.000.000.00-20886.25%
LITE200717C000815002020-07-13 2:07PM EDT81.501.870.000.000.00-12112.50%
LITE200717C000820002020-07-13 3:12PM EDT82.001.000.000.000.00-6212412.50%
LITE200717C000825002020-07-13 2:03PM EDT82.501.500.000.000.00-537312.50%
LITE200717C000830002020-07-13 2:03PM EDT83.001.300.000.000.00-3113812.50%
LITE200717C000835002020-07-13 11:53AM EDT83.501.760.000.000.00-2010712.50%
LITE200717C000840002020-07-13 3:28PM EDT84.000.490.000.000.00-2419012.50%
LITE200717C000845002020-07-13 12:59PM EDT84.500.500.000.000.00-185312.50%
LITE200717C000850002020-07-13 2:28PM EDT85.000.500.000.000.00-5470425.00%
LITE200717C000855002020-07-13 12:59PM EDT85.500.350.000.000.00-185525.00%
LITE200717C000860002020-07-13 3:43PM EDT86.000.200.000.000.00-226625.00%
LITE200717C000870002020-07-13 2:48PM EDT87.000.150.000.000.00-24225.00%
LITE200717C000875002020-07-13 3:24PM EDT87.500.150.000.000.00-21063225.00%
LITE200717C000880002020-07-13 2:42PM EDT88.000.100.000.000.00-141925.00%
LITE200717C000890002020-07-13 12:17PM EDT89.000.220.000.000.00-1425.00%
LITE200717C000900002020-07-13 1:14PM EDT90.000.050.000.000.00-628125.00%
LITE200717C000925002020-07-07 10:37AM EDT92.500.080.000.000.00-202525.00%
LITE200717C000950002020-07-10 12:28PM EDT95.000.050.000.000.00-205250.00%
LITE200717C001000002020-07-07 11:26AM EDT100.000.100.000.000.00-11350.00%
LITE200717C001150002020-07-07 9:55AM EDT115.000.010.000.000.00--050.00%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE200717P000350002020-06-22 6:41PM EDT35.000.100.000.050.00--82298.44%
LITE200717P000375002020-07-13 11:40AM EDT37.500.030.000.000.00-11150.00%
LITE200717P000425002020-07-02 9:47AM EDT42.500.050.000.000.00-5050.00%
LITE200717P000450002020-06-22 6:41PM EDT45.000.320.000.100.00-26229.69%
LITE200717P000475002020-06-22 6:41PM EDT47.500.490.000.050.00-21,135192.19%
LITE200717P000500002020-06-22 6:41PM EDT50.000.380.000.100.00-18189.84%
LITE200717P000550002020-07-08 3:23PM EDT55.000.050.000.000.00-260150.00%
LITE200717P000600002020-07-13 9:41AM EDT60.000.050.000.000.00-4386150.00%
LITE200717P000625002020-07-10 12:10PM EDT62.500.150.000.000.00-431850.00%
LITE200717P000650002020-07-10 12:10PM EDT65.000.190.000.000.00-262950.00%
LITE200717P000660002020-06-30 1:34PM EDT66.000.400.000.000.00-71050.00%
LITE200717P000670002020-06-26 11:51AM EDT67.001.250.000.000.00-6625.00%
LITE200717P000675002020-07-06 3:41PM EDT67.500.220.000.000.00-115125.00%
LITE200717P000680002020-06-26 3:15PM EDT68.001.400.000.000.00-4925.00%
LITE200717P000690002020-06-26 9:49AM EDT69.001.450.000.000.00-1425.00%
LITE200717P000700002020-07-13 3:54PM EDT70.000.200.000.000.00-12241925.00%
LITE200717P000710002020-07-13 3:19PM EDT71.000.200.000.000.00-313625.00%
LITE200717P000715002020-07-13 2:33PM EDT71.500.250.000.000.00-212125.00%
LITE200717P000720002020-07-13 3:34PM EDT72.000.300.000.000.00-144225.00%
LITE200717P000725002020-07-10 2:41PM EDT72.500.300.000.000.00-126225.00%
LITE200717P000730002020-07-13 3:24PM EDT73.000.350.000.000.00-31112.50%
LITE200717P000735002020-06-30 11:47AM EDT73.501.200.000.000.00-1812.50%
LITE200717P000740002020-07-13 3:24PM EDT74.000.500.000.000.00-116612.50%
LITE200717P000745002020-06-30 11:58AM EDT74.501.350.000.000.00-32312.50%
LITE200717P000750002020-07-13 9:37AM EDT75.000.500.000.000.00-10116512.50%
LITE200717P000755002020-07-10 10:10AM EDT75.500.550.000.000.00-1312.50%
LITE200717P000760002020-07-10 10:50AM EDT76.000.550.000.000.00-3476.25%
LITE200717P000765002020-07-13 2:14PM EDT76.500.700.000.000.00-2386.25%
LITE200717P000770002020-07-13 2:08PM EDT77.001.320.000.000.00-122586.25%
LITE200717P000775002020-07-13 2:04PM EDT77.500.740.000.000.00-12983.13%
LITE200717P000780002020-07-10 12:22PM EDT78.000.850.000.000.00-2141.56%
LITE200717P000785002020-07-13 10:37AM EDT78.500.700.000.000.00-1110.03%
LITE200717P000790002020-07-10 3:35PM EDT79.001.650.000.000.00-1580.00%
LITE200717P000795002020-07-10 3:39PM EDT79.501.200.000.000.00-470.00%
LITE200717P000800002020-07-13 1:39PM EDT80.002.070.000.000.00-301,3200.00%
LITE200717P000805002020-07-13 3:23PM EDT80.502.300.000.000.00-3260.00%
LITE200717P000810002020-07-13 2:46PM EDT81.003.580.000.000.00-77510.00%
LITE200717P000815002020-07-13 2:15PM EDT81.503.890.000.000.00-17340.00%
LITE200717P000820002020-07-13 1:56PM EDT82.002.150.000.000.00-14510.00%
LITE200717P000825002020-07-13 2:14PM EDT82.502.830.000.000.00-3240.00%
LITE200717P000830002020-07-13 2:10PM EDT83.004.250.000.000.00-8320.00%
LITE200717P000835002020-07-10 2:59PM EDT83.502.100.000.000.00-1220.00%
LITE200717P000840002020-07-13 2:30PM EDT84.004.550.000.000.00-4450.00%
LITE200717P000845002020-07-13 3:55PM EDT84.506.000.000.000.00-3160.00%
LITE200717P000850002020-07-08 2:22PM EDT85.005.350.000.000.00-5140.00%
LITE200717P000855002020-07-08 11:03AM EDT85.502.700.000.000.00--40.00%
LITE200717P000860002020-07-08 2:15PM EDT86.005.280.000.000.00--200.00%
LITE200717P000875002020-06-19 2:05PM EDT87.5013.300.000.000.00-550.00%
LITE200717P000900002020-07-01 1:42PM EDT90.009.600.000.000.00-3200.00%
LITE200717P000950002020-06-30 11:03AM EDT95.0013.200.000.000.00-200.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità