Italia markets open in 6 hours 10 minutes

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210312C000700002021-02-03 1:26PM EST70.0018.7013.7018.500.00--0253.52%
LITE210312C000750002021-02-11 12:18PM EST75.0017.006.2010.500.00-1184.08%
LITE210312C000825002021-02-16 12:09AM EST82.503.201.403.30-9.58-74.96%45061.91%
LITE210312C000830002021-03-08 12:56PM EST83.002.251.703.10-0.25-10.00%20470.61%
LITE210312C000850002021-03-08 11:54AM EST85.001.300.951.95-0.27-17.20%2466.99%
LITE210312C000860002021-03-08 12:33PM EST86.001.070.701.65-1.98-64.92%5468.41%
LITE210312C000865002021-03-08 2:56PM EST86.500.800.501.95-0.91-53.22%5174.71%
LITE210312C000870002021-03-08 10:19AM EST87.001.280.451.35-0.25-16.34%71868.07%
LITE210312C000875002021-03-05 1:29PM EST87.501.550.300.750.00-15157.72%
LITE210312C000880002021-03-08 12:38PM EST88.000.530.300.65-0.77-59.23%191359.23%
LITE210312C000885002021-02-12 10:47AM EST88.508.900.101.050.00-2667.19%
LITE210312C000890002021-03-08 10:43AM EST89.000.750.200.40-0.25-25.00%12857.32%
LITE210312C000900002021-03-08 1:13PM EST90.000.250.150.30-0.40-61.54%6328558.79%
LITE210312C000910002021-03-08 12:19PM EST91.000.120.051.40-0.83-87.37%35591.26%
LITE210312C000915002021-03-01 2:12PM EST91.500.250.050.25-2.52-90.97%4761.23%
LITE210312C000920002021-03-08 2:14PM EST92.000.150.000.20-0.96-86.49%14358.79%
LITE210312C000925002021-03-05 12:57PM EST92.500.350.001.350.00-11598.83%
LITE210312C000930002021-03-02 10:41AM EST93.001.440.001.050.00-1794.34%
LITE210312C000940002021-03-02 11:49AM EST94.000.950.000.600.00-508786.33%
LITE210312C000945002021-03-01 11:40AM EST94.501.450.004.700.00--11178.27%
LITE210312C000950002021-03-08 1:35PM EST95.000.100.000.20-0.10-50.00%13172.85%
LITE210312C000955002021-03-04 2:29PM EST95.500.350.000.200.00-11175.00%
LITE210312C000960002021-03-01 3:18PM EST96.001.140.000.200.00-122777.34%
LITE210312C000965002021-02-25 1:40PM EST96.501.400.000.400.00-21090.82%
LITE210312C000970002021-03-05 3:43PM EST97.000.100.000.300.00-22288.09%
LITE210312C000975002021-03-05 10:39AM EST97.500.170.000.300.00-12190.23%
LITE210312C000980002021-02-26 12:30PM EST98.001.000.001.350.00-23131.54%
LITE210312C000985002021-02-24 9:46AM EST98.500.950.001.400.00-25135.74%
LITE210312C000990002021-02-23 3:35PM EST99.000.800.000.150.00--385.94%
LITE210312C001000002021-03-01 11:22AM EST100.000.050.001.25-0.49-90.74%131139.45%
LITE210312C001010002021-02-16 3:55PM EST101.002.120.001.750.00-11158.89%
LITE210312C001020002021-03-01 10:11AM EST102.000.350.001.400.00--1154.30%
LITE210312C001050002021-02-10 1:53PM EST105.000.720.001.550.00-57173.83%
LITE210312C001100002021-03-04 3:57PM EST110.000.050.001.800.00-14205.27%
LITE210312C001200002021-02-16 2:28PM EST120.000.300.005.000.00--1330.76%
LITE210312C001250002021-02-16 12:09AM EST125.000.200.005.000.00--4353.13%
LITE210312C001300002021-02-16 1:34PM EST130.000.370.005.000.00--1374.07%
Opzioni Putper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LITE210312P000700002021-02-03 11:41AM EST70.000.450.000.200.00--189.45%
LITE210312P000750002021-03-08 12:26PM EST75.000.100.000.25-0.03-23.08%420560.94%
LITE210312P000800002021-03-08 12:10PM EST80.000.700.251.55+0.03+4.48%31,01659.77%
LITE210312P000810002021-03-08 1:18PM EST81.000.870.401.95-0.18-17.14%111158.01%
LITE210312P000820002021-03-05 11:33AM EST82.001.770.801.500.00-101455.76%
LITE210312P000825002021-03-08 12:10PM EST82.501.551.052.00+0.35+29.17%31,00863.67%
LITE210312P000830002021-03-08 1:19PM EST83.001.551.052.85-0.22-12.43%1554.98%
LITE210312P000835002021-03-08 1:18PM EST83.501.951.552.65+0.74+61.16%113751.51%
LITE210312P000840002021-03-08 10:34AM EST84.001.701.702.95-0.10-5.56%22367.87%
LITE210312P000850002021-03-08 9:51AM EST85.002.082.153.40+0.18+9.47%617462.74%
LITE210312P000860002021-03-08 12:26PM EST86.003.552.854.10+0.85+31.48%50622962.99%
LITE210312P000865002021-03-04 9:39AM EST86.502.121.904.400.00-21260.64%
LITE210312P000870002021-03-08 12:10PM EST87.004.252.805.10+1.95+84.78%101971.88%
LITE210312P000875002021-02-26 2:14PM EST87.502.042.656.100.00-5593.12%
LITE210312P000880002021-03-05 10:18AM EST88.004.303.507.100.00-120113.77%
LITE210312P000885002021-03-05 11:31AM EST88.506.345.307.000.00-2466.55%
LITE210312P000890002021-03-08 11:29AM EST89.004.805.907.70-0.35-6.80%12476.51%
LITE210312P000900002021-03-08 11:08AM EST90.005.805.207.40+2.15+58.90%12764.06%
LITE210312P000910002021-03-08 11:39AM EST91.006.886.409.50+2.66+63.03%127118.46%
LITE210312P000915002021-02-25 2:24PM EST91.503.756.709.900.00--24118.56%
LITE210312P000920002021-03-04 11:43AM EST92.004.407.0010.700.00-16133.35%
LITE210312P000930002021-02-17 1:44PM EST93.004.307.9011.600.00--20137.01%
LITE210312P000940002021-03-05 3:03PM EST94.009.218.7012.900.00-12155.37%
LITE210312P000950002021-02-24 3:46PM EST95.004.4011.0013.800.00-21292.38%
LITE210312P000980002021-02-22 9:44AM EST98.008.4112.5017.300.00-40197.95%
LITE210312P000985002021-02-16 12:09AM EST98.506.9013.0017.800.00--1201.27%