Italia markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
84,91+0,38 (+0,45%)
Al 12:45PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE201204C000775002020-11-27 10:15AM EST77.506.325.408.700.00-34103.91%
LITE201204C000780002020-11-27 10:18AM EST78.006.205.108.000.00-1192.58%
LITE201204C000800002020-11-24 1:54PM EST80.004.004.404.700.00-370.00%
LITE201204C000805002020-11-16 12:01AM EST80.506.004.004.300.00--60.00%
LITE201204C000810002020-11-17 1:53PM EST81.004.403.504.000.00--127.93%
LITE201204C000815002020-11-24 3:23PM EST81.502.853.303.700.00--235.25%
LITE201204C000820002020-11-25 12:45PM EST82.002.842.853.400.00-1639.06%
LITE201204C000830002020-11-27 10:15AM EST83.002.062.202.400.00-2430.96%
LITE201204C000835002020-11-25 1:07PM EST83.502.001.802.100.00-4932.37%
LITE201204C000840002020-11-24 11:47AM EST84.001.681.552.05+0.06+3.70%1839.36%
LITE201204C000845002020-11-27 12:37PM EST84.501.511.401.65-0.39-20.53%11836.28%
LITE201204C000850002020-11-30 11:25AM EST85.001.101.101.35-0.64-36.78%3910635.16%
LITE201204C000855002020-11-24 2:41PM EST85.501.050.901.150.00-4535.84%
LITE201204C000860002020-11-27 12:41PM EST86.001.050.801.000.00-284937.11%
LITE201204C000865002020-11-30 9:52AM EST86.500.700.650.85-0.10-12.50%113137.84%
LITE201204C000870002020-11-30 12:04PM EST87.000.500.500.60-0.12-19.35%4535.01%
LITE201204C000875002020-11-27 10:25AM EST87.500.730.400.60+0.23+46.00%11838.92%
LITE201204C000880002020-11-27 12:14PM EST88.000.290.300.45-0.26-47.27%17537.70%
LITE201204C000885002020-11-27 11:19AM EST88.500.450.200.400.00-1539.26%
LITE201204C000890002020-11-27 12:22PM EST89.000.450.100.450.00-206944.43%
LITE201204C000895002020-11-20 1:56PM EST89.500.700.103.500.00-1189.55%
LITE201204C000900002020-11-27 11:23AM EST90.000.220.100.350.00-51646.68%
LITE201204C000910002020-11-27 12:29PM EST91.000.150.000.150.00-232441.60%
LITE201204C000950002020-11-23 11:42AM EST95.000.170.000.500.00-1567.58%
LITE201204C000960002020-11-16 12:02AM EST96.000.570.000.300.00--164.65%
LITE201204C001000002020-11-04 10:08AM EST100.000.140.051.250.00-12113.87%
LITE201204C001050002020-11-03 11:27AM EST105.000.280.001.150.00--10132.62%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE201204P000650002020-10-30 10:00AM EST65.001.000.000.100.00-33105.47%
LITE201204P000700002020-11-12 9:55AM EST70.000.420.001.300.00-44134.96%
LITE201204P000750002020-11-25 1:13PM EST75.000.150.000.100.00-101154.69%
LITE201204P000760002020-11-27 11:13AM EST76.000.050.000.100.00-373756.25%
LITE201204P000765002020-11-30 11:33AM EST76.500.100.050.15-0.10-50.00%272753.52%
LITE201204P000775002020-11-27 9:44AM EST77.500.250.050.150.00-112652.44%
LITE201204P000780002020-11-27 10:05AM EST78.000.300.050.200.00-51553.13%
LITE201204P000790002020-11-27 10:15AM EST79.000.350.150.300.00-353352.64%
LITE201204P000795002020-11-27 10:15AM EST79.500.400.150.350.00-62151.76%
LITE201204P000800002020-11-27 12:51PM EST80.000.410.250.400.00-1314250.49%
LITE201204P000805002020-11-30 11:16AM EST80.500.450.300.55-0.15-25.00%21052.83%
LITE201204P000810002020-11-27 11:46AM EST81.000.530.400.600.00-213150.78%
LITE201204P000815002020-11-16 2:52PM EST81.502.400.500.700.00-1350.20%
LITE201204P000820002020-11-27 12:33PM EST82.000.750.600.800.00-103349.12%
LITE201204P000825002020-11-24 1:42PM EST82.501.550.801.050.00-11152.00%
LITE201204P000830002020-11-30 11:14AM EST83.001.200.851.05+0.17+16.50%6847.22%
LITE201204P000835002020-11-30 11:16AM EST83.501.351.151.30-0.80-37.21%2448.93%
LITE201204P000840002020-11-27 12:11PM EST84.001.451.301.500.00-1848.73%
LITE201204P000845002020-11-30 11:16AM EST84.501.851.551.90-0.85-31.48%2453.08%
LITE201204P000850002020-11-27 12:51PM EST85.001.981.802.100.00-91151.81%
LITE201204P000855002020-11-20 3:03PM EST85.503.302.052.300.00-2250.05%
LITE201204P000860002020-11-20 3:03PM EST86.003.602.452.750.00-2250.34%
LITE201204P000870002020-11-30 10:04AM EST87.003.503.103.50+0.20+6.06%1152.10%
LITE201204P000880002020-11-27 10:23AM EST88.004.703.804.300.00-4453.61%
LITE201204P001000002020-10-26 12:09PM EST100.0019.3614.3019.000.00-10151.12%