Italia markets open in 6 hours 10 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.764,28+21,03(+0,07%)
Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
82,91-3,20 (-3,72%)
Alla chiusura: 4:00PM EST
83,00 0,09 (0,11%)
Dopo ore: 7:53PM EST
Opzioni d'acquistoper12 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210312C00070000 | 2021-02-03 1:26PM EST | 70.00 | 18.70 | 13.70 | 18.50 | 0.00 | - | - | 0 | 253.52% |
| LITE210312C00075000 | 2021-02-11 12:18PM EST | 75.00 | 17.00 | 6.20 | 10.50 | 0.00 | - | 1 | 1 | 84.08% |
| LITE210312C00082500 | 2021-02-16 12:09AM EST | 82.50 | 3.20 | 1.40 | 3.30 | -9.58 | -74.96% | 4 | 50 | 61.91% |
| LITE210312C00083000 | 2021-03-08 12:56PM EST | 83.00 | 2.25 | 1.70 | 3.10 | -0.25 | -10.00% | 20 | 4 | 70.61% |
| LITE210312C00085000 | 2021-03-08 11:54AM EST | 85.00 | 1.30 | 0.95 | 1.95 | -0.27 | -17.20% | 2 | 4 | 66.99% |
| LITE210312C00086000 | 2021-03-08 12:33PM EST | 86.00 | 1.07 | 0.70 | 1.65 | -1.98 | -64.92% | 5 | 4 | 68.41% |
| LITE210312C00086500 | 2021-03-08 2:56PM EST | 86.50 | 0.80 | 0.50 | 1.95 | -0.91 | -53.22% | 5 | 1 | 74.71% |
| LITE210312C00087000 | 2021-03-08 10:19AM EST | 87.00 | 1.28 | 0.45 | 1.35 | -0.25 | -16.34% | 7 | 18 | 68.07% |
| LITE210312C00087500 | 2021-03-05 1:29PM EST | 87.50 | 1.55 | 0.30 | 0.75 | 0.00 | - | 1 | 51 | 57.72% |
| LITE210312C00088000 | 2021-03-08 12:38PM EST | 88.00 | 0.53 | 0.30 | 0.65 | -0.77 | -59.23% | 19 | 13 | 59.23% |
| LITE210312C00088500 | 2021-02-12 10:47AM EST | 88.50 | 8.90 | 0.10 | 1.05 | 0.00 | - | 2 | 6 | 67.19% |
| LITE210312C00089000 | 2021-03-08 10:43AM EST | 89.00 | 0.75 | 0.20 | 0.40 | -0.25 | -25.00% | 1 | 28 | 57.32% |
| LITE210312C00090000 | 2021-03-08 1:13PM EST | 90.00 | 0.25 | 0.15 | 0.30 | -0.40 | -61.54% | 63 | 285 | 58.79% |
| LITE210312C00091000 | 2021-03-08 12:19PM EST | 91.00 | 0.12 | 0.05 | 1.40 | -0.83 | -87.37% | 3 | 55 | 91.26% |
| LITE210312C00091500 | 2021-03-01 2:12PM EST | 91.50 | 0.25 | 0.05 | 0.25 | -2.52 | -90.97% | 4 | 7 | 61.23% |
| LITE210312C00092000 | 2021-03-08 2:14PM EST | 92.00 | 0.15 | 0.00 | 0.20 | -0.96 | -86.49% | 1 | 43 | 58.79% |
| LITE210312C00092500 | 2021-03-05 12:57PM EST | 92.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 98.83% |
| LITE210312C00093000 | 2021-03-02 10:41AM EST | 93.00 | 1.44 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 94.34% |
| LITE210312C00094000 | 2021-03-02 11:49AM EST | 94.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 50 | 87 | 86.33% |
| LITE210312C00094500 | 2021-03-01 11:40AM EST | 94.50 | 1.45 | 0.00 | 4.70 | 0.00 | - | - | 11 | 178.27% |
| LITE210312C00095000 | 2021-03-08 1:35PM EST | 95.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 1 | 31 | 72.85% |
| LITE210312C00095500 | 2021-03-04 2:29PM EST | 95.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 75.00% |
| LITE210312C00096000 | 2021-03-01 3:18PM EST | 96.00 | 1.14 | 0.00 | 0.20 | 0.00 | - | 12 | 27 | 77.34% |
| LITE210312C00096500 | 2021-02-25 1:40PM EST | 96.50 | 1.40 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 90.82% |
| LITE210312C00097000 | 2021-03-05 3:43PM EST | 97.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 88.09% |
| LITE210312C00097500 | 2021-03-05 10:39AM EST | 97.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 90.23% |
| LITE210312C00098000 | 2021-02-26 12:30PM EST | 98.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 131.54% |
| LITE210312C00098500 | 2021-02-24 9:46AM EST | 98.50 | 0.95 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 135.74% |
| LITE210312C00099000 | 2021-02-23 3:35PM EST | 99.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | - | 3 | 85.94% |
| LITE210312C00100000 | 2021-03-01 11:22AM EST | 100.00 | 0.05 | 0.00 | 1.25 | -0.49 | -90.74% | 1 | 31 | 139.45% |
| LITE210312C00101000 | 2021-02-16 3:55PM EST | 101.00 | 2.12 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 158.89% |
| LITE210312C00102000 | 2021-03-01 10:11AM EST | 102.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 1 | 154.30% |
| LITE210312C00105000 | 2021-02-10 1:53PM EST | 105.00 | 0.72 | 0.00 | 1.55 | 0.00 | - | 5 | 7 | 173.83% |
| LITE210312C00110000 | 2021-03-04 3:57PM EST | 110.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 205.27% |
| LITE210312C00120000 | 2021-02-16 2:28PM EST | 120.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 330.76% |
| LITE210312C00125000 | 2021-02-16 12:09AM EST | 125.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 4 | 353.13% |
| LITE210312C00130000 | 2021-02-16 1:34PM EST | 130.00 | 0.37 | 0.00 | 5.00 | 0.00 | - | - | 1 | 374.07% |
Opzioni Putper12 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE210312P00070000 | 2021-02-03 11:41AM EST | 70.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 89.45% |
| LITE210312P00075000 | 2021-03-08 12:26PM EST | 75.00 | 0.10 | 0.00 | 0.25 | -0.03 | -23.08% | 4 | 205 | 60.94% |
| LITE210312P00080000 | 2021-03-08 12:10PM EST | 80.00 | 0.70 | 0.25 | 1.55 | +0.03 | +4.48% | 3 | 1,016 | 59.77% |
| LITE210312P00081000 | 2021-03-08 1:18PM EST | 81.00 | 0.87 | 0.40 | 1.95 | -0.18 | -17.14% | 11 | 11 | 58.01% |
| LITE210312P00082000 | 2021-03-05 11:33AM EST | 82.00 | 1.77 | 0.80 | 1.50 | 0.00 | - | 10 | 14 | 55.76% |
| LITE210312P00082500 | 2021-03-08 12:10PM EST | 82.50 | 1.55 | 1.05 | 2.00 | +0.35 | +29.17% | 3 | 1,008 | 63.67% |
| LITE210312P00083000 | 2021-03-08 1:19PM EST | 83.00 | 1.55 | 1.05 | 2.85 | -0.22 | -12.43% | 1 | 5 | 54.98% |
| LITE210312P00083500 | 2021-03-08 1:18PM EST | 83.50 | 1.95 | 1.55 | 2.65 | +0.74 | +61.16% | 11 | 37 | 51.51% |
| LITE210312P00084000 | 2021-03-08 10:34AM EST | 84.00 | 1.70 | 1.70 | 2.95 | -0.10 | -5.56% | 2 | 23 | 67.87% |
| LITE210312P00085000 | 2021-03-08 9:51AM EST | 85.00 | 2.08 | 2.15 | 3.40 | +0.18 | +9.47% | 61 | 74 | 62.74% |
| LITE210312P00086000 | 2021-03-08 12:26PM EST | 86.00 | 3.55 | 2.85 | 4.10 | +0.85 | +31.48% | 506 | 229 | 62.99% |
| LITE210312P00086500 | 2021-03-04 9:39AM EST | 86.50 | 2.12 | 1.90 | 4.40 | 0.00 | - | 2 | 12 | 60.64% |
| LITE210312P00087000 | 2021-03-08 12:10PM EST | 87.00 | 4.25 | 2.80 | 5.10 | +1.95 | +84.78% | 10 | 19 | 71.88% |
| LITE210312P00087500 | 2021-02-26 2:14PM EST | 87.50 | 2.04 | 2.65 | 6.10 | 0.00 | - | 5 | 5 | 93.12% |
| LITE210312P00088000 | 2021-03-05 10:18AM EST | 88.00 | 4.30 | 3.50 | 7.10 | 0.00 | - | 1 | 20 | 113.77% |
| LITE210312P00088500 | 2021-03-05 11:31AM EST | 88.50 | 6.34 | 5.30 | 7.00 | 0.00 | - | 2 | 4 | 66.55% |
| LITE210312P00089000 | 2021-03-08 11:29AM EST | 89.00 | 4.80 | 5.90 | 7.70 | -0.35 | -6.80% | 1 | 24 | 76.51% |
| LITE210312P00090000 | 2021-03-08 11:08AM EST | 90.00 | 5.80 | 5.20 | 7.40 | +2.15 | +58.90% | 1 | 27 | 64.06% |
| LITE210312P00091000 | 2021-03-08 11:39AM EST | 91.00 | 6.88 | 6.40 | 9.50 | +2.66 | +63.03% | 1 | 27 | 118.46% |
| LITE210312P00091500 | 2021-02-25 2:24PM EST | 91.50 | 3.75 | 6.70 | 9.90 | 0.00 | - | - | 24 | 118.56% |
| LITE210312P00092000 | 2021-03-04 11:43AM EST | 92.00 | 4.40 | 7.00 | 10.70 | 0.00 | - | 1 | 6 | 133.35% |
| LITE210312P00093000 | 2021-02-17 1:44PM EST | 93.00 | 4.30 | 7.90 | 11.60 | 0.00 | - | - | 20 | 137.01% |
| LITE210312P00094000 | 2021-03-05 3:03PM EST | 94.00 | 9.21 | 8.70 | 12.90 | 0.00 | - | 1 | 2 | 155.37% |
| LITE210312P00095000 | 2021-02-24 3:46PM EST | 95.00 | 4.40 | 11.00 | 13.80 | 0.00 | - | 2 | 12 | 92.38% |
| LITE210312P00098000 | 2021-02-22 9:44AM EST | 98.00 | 8.41 | 12.50 | 17.30 | 0.00 | - | 4 | 0 | 197.95% |
| LITE210312P00098500 | 2021-02-16 12:09AM EST | 98.50 | 6.90 | 13.00 | 17.80 | 0.00 | - | - | 1 | 201.27% |
© 2021 Verizon Media. Tutti i diritti riservati.
