Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
70,05+2,62 (+3,89%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210521C000700002021-05-14 3:49PM EDT70.001.501.351.55+0.77+105.48%37936142.58%
LITE210521C000750002021-05-14 3:29PM EDT75.000.150.100.150.00-23018439.45%
LITE210521C000770002021-05-11 3:55PM EDT77.006.30--+6.30---0.00%
LITE210521C000775002021-05-06 11:16AM EDT77.500.250.000.500.00-111959.96%
LITE210521C000790002021-05-11 12:33PM EDT79.005.00--+5.00---0.00%
LITE210521C000800002021-05-12 1:08PM EDT80.000.050.000.10-0.04-44.44%21,69453.13%
LITE210521C000810002021-05-12 9:34AM EDT81.000.040.002.050.00-11118.12%
LITE210521C000820002021-05-13 11:06AM EDT82.000.050.000.600.00-13686.91%
LITE210521C000825002021-05-11 3:58PM EDT82.500.100.001.550.00-1357116.02%
LITE210521C000830002021-05-11 2:47PM EDT83.002.500.000.050.00-11558.98%
LITE210521C000840002021-05-11 12:30PM EDT84.002.38--+2.38---0.00%
LITE210521C000850002021-05-14 2:15PM EDT85.000.040.000.05-0.01-20.00%51,55066.02%
LITE210521C000860002021-05-06 10:31AM EDT86.001.300.004.100.00-15188.18%
LITE210521C000870002021-05-13 11:17AM EDT87.000.130.005.000.00-118210.25%
LITE210521C000875002021-05-11 3:59PM EDT87.500.120.002.900.00-3064173.68%
LITE210521C000880002021-05-10 1:20PM EDT88.001.150.001.200.00-1110135.35%
LITE210521C000890002021-05-14 9:30AM EDT89.000.050.000.45-0.70-93.33%144112.11%
LITE210521C000895002021-05-07 3:44PM EDT89.500.700.004.100.00-1417208.50%
LITE210521C000900002021-05-13 10:06AM EDT90.000.110.000.10+0.06+120.00%156390.63%
LITE210521C000905002021-05-06 3:11PM EDT90.500.620.005.000.00--1230.71%
LITE210521C000915002021-05-11 2:56PM EDT91.500.45--+0.45---0.00%
LITE210521C000920002021-05-10 2:26PM EDT92.000.100.001.750.00-122169.73%
LITE210521C000925002021-05-12 1:43PM EDT92.500.110.000.350.00-30100120.31%
LITE210521C000930002021-05-05 9:30AM EDT93.000.250.001.450.00-142165.82%
LITE210521C000935002021-04-29 10:31AM EDT93.504.000.001.950.00-2041181.93%
LITE210521C000940002021-05-07 2:56PM EDT94.000.350.001.450.00-1452170.21%
LITE210521C000945002021-05-13 11:17AM EDT94.500.150.004.100.00-131234.91%
LITE210521C000950002021-05-12 3:34PM EDT95.000.040.000.850.00-61,769153.91%
LITE210521C000960002021-05-13 11:57AM EDT96.000.060.001.200.00-229170.70%
LITE210521C000970002021-05-06 9:36AM EDT97.000.300.001.200.00-1616174.80%
LITE210521C000975002021-05-07 3:24PM EDT97.500.250.002.950.00-1595224.71%
LITE210521C000980002021-04-30 10:26AM EDT98.000.950.001.200.00-221178.81%
LITE210521C000990002021-04-26 2:57PM EDT99.002.260.001.950.00-16205.96%
LITE210521C001000002021-05-07 12:26PM EDT100.000.050.000.45-0.04-44.44%11,006152.93%
LITE210521C001050002021-05-03 2:32PM EDT105.000.150.001.600.00-14338219.04%
LITE210521C001100002021-05-04 10:37AM EDT110.000.180.000.600.00-450194.14%
LITE210521C001150002021-05-03 9:30AM EDT115.000.050.000.75-0.05-50.00%520217.58%
LITE210521C001200002021-03-31 3:28PM EDT120.000.450.000.150.00--10181.64%
LITE210521C001350002021-04-19 12:10AM EDT135.000.11-0.600.00--1294.14%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210521P000500002021-03-25 9:30AM EDT50.000.760.000.300.00--1144.92%
LITE210521P000600002021-05-13 12:28PM EDT60.000.250.000.250.00-118773.05%
LITE210521P000650002021-05-14 1:26PM EDT65.000.200.050.25-1.05-84.00%2857649.41%
LITE210521P000700002021-05-14 3:38PM EDT70.001.401.251.45-2.11-60.11%1022,13841.21%
LITE210521P000725002021-05-14 2:27PM EDT72.502.972.703.10-3.11-51.15%34143.41%
LITE210521P000740002021-05-14 1:01PM EDT74.004.603.904.60-2.99-39.39%2155.57%
LITE210521P000750002021-05-14 11:14AM EDT75.005.074.705.50-2.90-36.39%2724459.08%
LITE210521P000770002021-05-12 3:34PM EDT77.008.946.207.80+0.74+9.02%2484.96%
LITE210521P000775002021-05-14 10:54AM EDT77.509.377.208.20-2.19-18.94%235959.96%
LITE210521P000790002021-05-11 3:53PM EDT79.001.83--+1.83---0.00%
LITE210521P000800002021-05-14 3:32PM EDT80.009.709.7010.90-2.98-23.50%1587579.79%
LITE210521P000810002021-05-12 12:58PM EDT81.0011.8610.5013.500.00-24119.14%
LITE210521P000820002021-05-14 10:54AM EDT82.0013.7510.9013.90+10.69+349.35%1496.48%
LITE210521P000825002021-05-10 2:02PM EDT82.5016.0011.4014.900.00-8451112.40%
LITE210521P000830002021-05-11 10:11AM EDT83.0014.5011.6015.300.00-417104.59%
LITE210521P000840002021-05-12 10:28AM EDT84.0014.5012.8016.300.00-433115.33%
LITE210521P000850002021-05-11 9:34AM EDT85.0017.9014.0017.500.00-3213130.96%
LITE210521P000860002021-05-13 12:13PM EDT86.0019.1815.0018.000.00-1342122.66%
LITE210521P000870002021-05-11 1:18PM EDT87.006.2715.9019.300.00-413133.40%
LITE210521P000875002021-05-13 10:51AM EDT87.5020.4816.6019.700.00-8109138.67%
LITE210521P000880002021-05-11 1:28PM EDT88.006.7016.8020.300.00-113135.35%
LITE210521P000890002021-05-05 10:44AM EDT89.007.9517.2021.500.00-35126.86%
LITE210521P000900002021-05-14 2:41PM EDT90.0020.0018.4021.60-3.30-14.16%216890.63%
LITE210521P000905002021-04-28 3:32PM EDT90.502.1618.6022.800.00-38120.70%
LITE210521P000910002021-04-29 3:50PM EDT91.003.4819.2023.500.00-22135.55%
LITE210521P000915002021-04-29 1:00PM EDT91.503.7020.1023.500.00-1010133.59%
LITE210521P000920002021-04-30 9:30AM EDT92.004.6020.9024.000.00-111147.07%
LITE210521P000925002021-05-12 11:59AM EDT92.5024.0921.3025.000.00-1100162.11%
LITE210521P000930002021-04-29 10:37AM EDT93.004.2021.9025.300.00-3040161.23%
LITE210521P000935002021-04-29 11:49AM EDT93.504.5022.3025.800.00-40101160.25%
LITE210521P000940002021-04-23 2:39PM EDT94.004.1022.8026.000.00-1021151.76%
LITE210521P000945002021-04-28 2:35PM EDT94.503.8023.3026.800.00--50164.45%
LITE210521P000950002021-05-11 11:30AM EDT95.0027.7723.8027.300.00-3152166.60%
LITE210521P000975002021-05-03 1:44PM EDT97.5013.5025.7030.000.00-50161.52%
LITE210521P001000002021-04-30 10:20AM EDT100.0012.0028.2032.500.00-33170.90%
LITE210521P001050002021-04-26 10:27AM EDT105.0011.4032.5037.300.00--3295.70%
LITE210521P001100002021-05-10 10:11AM EDT110.0029.0837.5042.100.00-23307.72%