LITE - Lumentum Holdings Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE200807C00070000 | 2020-07-20 10:09AM EDT | 70.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LITE200807C00071500 | 2020-07-23 11:29AM EDT | 71.50 | 18.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LITE200807C00072500 | 2020-06-29 3:59PM EDT | 72.50 | 9.10 | 15.20 | 18.60 | 0.00 | - | 2 | 2 | 0.00% |
| LITE200807C00075000 | 2020-07-10 9:55AM EDT | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE200807C00076000 | 2020-06-26 3:07PM EDT | 76.00 | 5.80 | 7.70 | 9.70 | 0.00 | - | 2 | 2 | 0.00% |
| LITE200807C00076500 | 2020-06-26 11:20AM EDT | 76.50 | 5.20 | 8.30 | 9.30 | 0.00 | - | 2 | 2 | 0.00% |
| LITE200807C00077000 | 2020-06-26 3:07PM EDT | 77.00 | 5.30 | 7.90 | 9.10 | 0.00 | - | 4 | 2 | 0.00% |
| LITE200807C00078000 | 2020-07-31 9:59AM EDT | 78.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE200807C00080000 | 2020-07-23 11:06AM EDT | 80.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LITE200807C00081000 | 2020-07-27 1:17PM EDT | 81.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LITE200807C00081500 | 2020-07-15 1:15PM EDT | 81.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LITE200807C00082000 | 2020-07-17 12:55PM EDT | 82.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LITE200807C00082500 | 2020-07-16 3:45PM EDT | 82.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LITE200807C00083000 | 2020-07-24 9:35AM EDT | 83.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LITE200807C00083500 | 2020-07-16 3:46PM EDT | 83.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LITE200807C00084000 | 2020-07-31 3:32PM EDT | 84.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LITE200807C00085000 | 2020-07-31 9:59AM EDT | 85.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LITE200807C00086000 | 2020-07-31 3:37PM EDT | 86.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LITE200807C00087000 | 2020-07-28 3:44PM EDT | 87.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LITE200807C00088000 | 2020-07-31 3:34PM EDT | 88.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LITE200807C00089000 | 2020-07-31 11:37AM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LITE200807C00090000 | 2020-07-31 3:06PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| LITE200807C00091000 | 2020-07-31 1:58PM EDT | 91.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LITE200807C00091500 | 2020-07-31 12:46PM EDT | 91.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LITE200807C00092000 | 2020-07-31 3:20PM EDT | 92.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LITE200807C00092500 | 2020-07-31 3:58PM EDT | 92.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LITE200807C00093000 | 2020-07-31 3:53PM EDT | 93.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| LITE200807C00094000 | 2020-07-31 3:58PM EDT | 94.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| LITE200807C00095000 | 2020-07-31 3:36PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LITE200807C00096000 | 2020-07-31 3:09PM EDT | 96.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LITE200807C00100000 | 2020-07-31 1:51PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LITE200807C00105000 | 2020-07-20 11:51AM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LITE200807C00110000 | 2020-07-14 1:34PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni Putper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE200807P00060000 | 2020-07-01 1:05PM EDT | 60.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | - | 3 | 245.70% |
| LITE200807P00066000 | 2020-07-15 1:29PM EDT | 66.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LITE200807P00067000 | 2020-07-15 1:29PM EDT | 67.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LITE200807P00068000 | 2020-07-16 9:43AM EDT | 68.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00068500 | 2020-07-10 3:21PM EDT | 68.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LITE200807P00069000 | 2020-07-16 1:13PM EDT | 69.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LITE200807P00069500 | 2020-07-15 1:42PM EDT | 69.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LITE200807P00070000 | 2020-07-15 1:37PM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LITE200807P00070500 | 2020-07-15 1:35PM EDT | 70.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00071000 | 2020-07-30 3:46PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LITE200807P00071500 | 2020-07-23 9:52AM EDT | 71.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00072000 | 2020-07-24 12:27PM EDT | 72.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00072500 | 2020-07-15 10:47AM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00073000 | 2020-07-10 3:08PM EDT | 73.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00073500 | 2020-07-30 11:39AM EDT | 73.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LITE200807P00074000 | 2020-07-14 9:51AM EDT | 74.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00074500 | 2020-06-26 3:47PM EDT | 74.50 | 4.80 | 0.35 | 0.80 | 0.00 | - | 1 | 1 | 140.63% |
| LITE200807P00075000 | 2020-07-30 9:35AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LITE200807P00075500 | 2020-07-14 12:06PM EDT | 75.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00076000 | 2020-07-10 10:19AM EDT | 76.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LITE200807P00076500 | 2020-07-13 2:17PM EDT | 76.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LITE200807P00077000 | 2020-07-27 3:52PM EDT | 77.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LITE200807P00077500 | 2020-07-27 3:24PM EDT | 77.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LITE200807P00078000 | 2020-07-30 12:47PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LITE200807P00078500 | 2020-07-15 10:30AM EDT | 78.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LITE200807P00079000 | 2020-07-28 3:45PM EDT | 79.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LITE200807P00080000 | 2020-07-31 3:28PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LITE200807P00081000 | 2020-07-24 3:31PM EDT | 81.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LITE200807P00081500 | 2020-07-28 3:45PM EDT | 81.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LITE200807P00082000 | 2020-07-31 1:59PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LITE200807P00082500 | 2020-07-30 10:41AM EDT | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LITE200807P00083000 | 2020-07-31 1:58PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LITE200807P00083500 | 2020-07-29 9:55AM EDT | 83.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LITE200807P00084000 | 2020-07-30 12:25PM EDT | 84.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LITE200807P00085000 | 2020-07-31 3:37PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LITE200807P00086000 | 2020-07-31 3:03PM EDT | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LITE200807P00087000 | 2020-07-31 1:49PM EDT | 87.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LITE200807P00088000 | 2020-07-31 1:44PM EDT | 88.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LITE200807P00089000 | 2020-07-31 12:03PM EDT | 89.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LITE200807P00090000 | 2020-07-31 3:40PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 6.25% |
| LITE200807P00091000 | 2020-07-31 3:03PM EDT | 91.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LITE200807P00091500 | 2020-07-31 2:32PM EDT | 91.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LITE200807P00092000 | 2020-07-31 1:58PM EDT | 92.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| LITE200807P00092500 | 2020-07-31 12:10PM EDT | 92.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LITE200807P00095000 | 2020-07-31 3:14PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LITE200807P00100000 | 2020-07-20 2:54PM EDT | 100.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.