Italia markets closed
Dow Jones
29.580,38-329,99(-1,10%)Nasdaq
12.141,79-64,05(-0,52%)Nikkei 225
26.433,62-211,09(-0,79%)
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.
Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE201204C00077500 | 2020-11-27 10:15AM EST | 77.50 | 6.32 | 5.40 | 8.70 | 0.00 | - | 3 | 4 | 103.91% |
| LITE201204C00078000 | 2020-11-27 10:18AM EST | 78.00 | 6.20 | 5.10 | 8.00 | 0.00 | - | 1 | 1 | 92.58% |
| LITE201204C00080000 | 2020-11-24 1:54PM EST | 80.00 | 4.00 | 4.40 | 4.70 | 0.00 | - | 3 | 7 | 0.00% |
| LITE201204C00080500 | 2020-11-16 12:01AM EST | 80.50 | 6.00 | 4.00 | 4.30 | 0.00 | - | - | 6 | 0.00% |
| LITE201204C00081000 | 2020-11-17 1:53PM EST | 81.00 | 4.40 | 3.50 | 4.00 | 0.00 | - | - | 1 | 27.93% |
| LITE201204C00081500 | 2020-11-24 3:23PM EST | 81.50 | 2.85 | 3.30 | 3.70 | 0.00 | - | - | 2 | 35.25% |
| LITE201204C00082000 | 2020-11-25 12:45PM EST | 82.00 | 2.84 | 2.85 | 3.40 | 0.00 | - | 1 | 6 | 39.06% |
| LITE201204C00083000 | 2020-11-27 10:15AM EST | 83.00 | 2.06 | 2.20 | 2.40 | 0.00 | - | 2 | 4 | 30.96% |
| LITE201204C00083500 | 2020-11-25 1:07PM EST | 83.50 | 2.00 | 1.80 | 2.10 | 0.00 | - | 4 | 9 | 32.37% |
| LITE201204C00084000 | 2020-11-24 11:47AM EST | 84.00 | 1.68 | 1.55 | 2.05 | +0.06 | +3.70% | 1 | 8 | 39.36% |
| LITE201204C00084500 | 2020-11-27 12:37PM EST | 84.50 | 1.51 | 1.40 | 1.65 | -0.39 | -20.53% | 1 | 18 | 36.28% |
| LITE201204C00085000 | 2020-11-30 11:25AM EST | 85.00 | 1.10 | 1.10 | 1.35 | -0.64 | -36.78% | 39 | 106 | 35.16% |
| LITE201204C00085500 | 2020-11-24 2:41PM EST | 85.50 | 1.05 | 0.90 | 1.15 | 0.00 | - | 4 | 5 | 35.84% |
| LITE201204C00086000 | 2020-11-27 12:41PM EST | 86.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 28 | 49 | 37.11% |
| LITE201204C00086500 | 2020-11-30 9:52AM EST | 86.50 | 0.70 | 0.65 | 0.85 | -0.10 | -12.50% | 11 | 31 | 37.84% |
| LITE201204C00087000 | 2020-11-30 12:04PM EST | 87.00 | 0.50 | 0.50 | 0.60 | -0.12 | -19.35% | 4 | 5 | 35.01% |
| LITE201204C00087500 | 2020-11-27 10:25AM EST | 87.50 | 0.73 | 0.40 | 0.60 | +0.23 | +46.00% | 1 | 18 | 38.92% |
| LITE201204C00088000 | 2020-11-27 12:14PM EST | 88.00 | 0.29 | 0.30 | 0.45 | -0.26 | -47.27% | 1 | 75 | 37.70% |
| LITE201204C00088500 | 2020-11-27 11:19AM EST | 88.50 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 5 | 39.26% |
| LITE201204C00089000 | 2020-11-27 12:22PM EST | 89.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 20 | 69 | 44.43% |
| LITE201204C00089500 | 2020-11-20 1:56PM EST | 89.50 | 0.70 | 0.10 | 3.50 | 0.00 | - | 1 | 1 | 89.55% |
| LITE201204C00090000 | 2020-11-27 11:23AM EST | 90.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 5 | 16 | 46.68% |
| LITE201204C00091000 | 2020-11-27 12:29PM EST | 91.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 23 | 24 | 41.60% |
| LITE201204C00095000 | 2020-11-23 11:42AM EST | 95.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 67.58% |
| LITE201204C00096000 | 2020-11-16 12:02AM EST | 96.00 | 0.57 | 0.00 | 0.30 | 0.00 | - | - | 1 | 64.65% |
| LITE201204C00100000 | 2020-11-04 10:08AM EST | 100.00 | 0.14 | 0.05 | 1.25 | 0.00 | - | 1 | 2 | 113.87% |
| LITE201204C00105000 | 2020-11-03 11:27AM EST | 105.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | - | 10 | 132.62% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE201204P00065000 | 2020-10-30 10:00AM EST | 65.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 105.47% |
| LITE201204P00070000 | 2020-11-12 9:55AM EST | 70.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 134.96% |
| LITE201204P00075000 | 2020-11-25 1:13PM EST | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 54.69% |
| LITE201204P00076000 | 2020-11-27 11:13AM EST | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 37 | 56.25% |
| LITE201204P00076500 | 2020-11-30 11:33AM EST | 76.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 27 | 27 | 53.52% |
| LITE201204P00077500 | 2020-11-27 9:44AM EST | 77.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 11 | 26 | 52.44% |
| LITE201204P00078000 | 2020-11-27 10:05AM EST | 78.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 5 | 15 | 53.13% |
| LITE201204P00079000 | 2020-11-27 10:15AM EST | 79.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 35 | 33 | 52.64% |
| LITE201204P00079500 | 2020-11-27 10:15AM EST | 79.50 | 0.40 | 0.15 | 0.35 | 0.00 | - | 6 | 21 | 51.76% |
| LITE201204P00080000 | 2020-11-27 12:51PM EST | 80.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 13 | 142 | 50.49% |
| LITE201204P00080500 | 2020-11-30 11:16AM EST | 80.50 | 0.45 | 0.30 | 0.55 | -0.15 | -25.00% | 2 | 10 | 52.83% |
| LITE201204P00081000 | 2020-11-27 11:46AM EST | 81.00 | 0.53 | 0.40 | 0.60 | 0.00 | - | 2 | 131 | 50.78% |
| LITE201204P00081500 | 2020-11-16 2:52PM EST | 81.50 | 2.40 | 0.50 | 0.70 | 0.00 | - | 1 | 3 | 50.20% |
| LITE201204P00082000 | 2020-11-27 12:33PM EST | 82.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 10 | 33 | 49.12% |
| LITE201204P00082500 | 2020-11-24 1:42PM EST | 82.50 | 1.55 | 0.80 | 1.05 | 0.00 | - | 1 | 11 | 52.00% |
| LITE201204P00083000 | 2020-11-30 11:14AM EST | 83.00 | 1.20 | 0.85 | 1.05 | +0.17 | +16.50% | 6 | 8 | 47.22% |
| LITE201204P00083500 | 2020-11-30 11:16AM EST | 83.50 | 1.35 | 1.15 | 1.30 | -0.80 | -37.21% | 2 | 4 | 48.93% |
| LITE201204P00084000 | 2020-11-27 12:11PM EST | 84.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 1 | 8 | 48.73% |
| LITE201204P00084500 | 2020-11-30 11:16AM EST | 84.50 | 1.85 | 1.55 | 1.90 | -0.85 | -31.48% | 2 | 4 | 53.08% |
| LITE201204P00085000 | 2020-11-27 12:51PM EST | 85.00 | 1.98 | 1.80 | 2.10 | 0.00 | - | 9 | 11 | 51.81% |
| LITE201204P00085500 | 2020-11-20 3:03PM EST | 85.50 | 3.30 | 2.05 | 2.30 | 0.00 | - | 2 | 2 | 50.05% |
| LITE201204P00086000 | 2020-11-20 3:03PM EST | 86.00 | 3.60 | 2.45 | 2.75 | 0.00 | - | 2 | 2 | 50.34% |
| LITE201204P00087000 | 2020-11-30 10:04AM EST | 87.00 | 3.50 | 3.10 | 3.50 | +0.20 | +6.06% | 1 | 1 | 52.10% |
| LITE201204P00088000 | 2020-11-27 10:23AM EST | 88.00 | 4.70 | 3.80 | 4.30 | 0.00 | - | 4 | 4 | 53.61% |
| LITE201204P00100000 | 2020-10-26 12:09PM EST | 100.00 | 19.36 | 14.30 | 19.00 | 0.00 | - | 1 | 0 | 151.12% |
© 2020 Verizon Media. Tutti i diritti riservati.
