U.S. markets open in 9 hours 29 minutes
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,111.30 +1.40 (+0.07%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.30 -22.20 (-0.91%)
Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240621C00027500 | 2024-02-16 3:00PM EDT | 27.50 | 23.90 | 16.70 | 20.90 | 0.00 | - | 1 | 0 | 166.70% |
| LITE240621C00035000 | 2024-02-09 10:57AM EDT | 35.00 | 14.30 | 12.60 | 14.40 | 0.00 | - | - | 2 | 111.04% |
| LITE240621C00037500 | 2024-04-30 9:57AM EDT | 37.50 | 8.00 | 7.70 | 12.50 | 0.00 | - | 1 | 10 | 62.99% |
| LITE240621C00040000 | 2024-05-07 9:30AM EDT | 40.00 | 8.70 | 7.10 | 9.10 | 0.00 | - | 1 | 12 | 65.23% |
| LITE240621C00042500 | 2024-05-15 9:30AM EDT | 42.50 | 3.59 | 5.10 | 6.20 | 0.00 | - | 1 | 144 | 50.59% |
| LITE240621C00045000 | 2024-05-20 1:18PM EDT | 45.00 | 3.52 | 3.30 | 4.00 | +0.67 | +23.51% | 5 | 155 | 50.88% |
| LITE240621C00047500 | 2024-05-20 3:11PM EDT | 47.50 | 1.95 | 1.95 | 2.10 | +0.25 | +14.71% | 32 | 666 | 40.28% |
| LITE240621C00050000 | 2024-05-20 12:35PM EDT | 50.00 | 1.10 | 0.95 | 1.15 | +0.20 | +22.22% | 28 | 378 | 39.84% |
| LITE240621C00052500 | 2024-05-20 11:25AM EDT | 52.50 | 0.46 | 0.45 | 0.60 | -0.04 | -8.00% | 26 | 522 | 40.23% |
| LITE240621C00055000 | 2024-05-20 3:06PM EDT | 55.00 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 6 | 968 | 40.82% |
| LITE240621C00057500 | 2024-05-20 1:33PM EDT | 57.50 | 0.10 | 0.10 | 0.20 | -0.50 | -83.33% | 28 | 396 | 44.43% |
| LITE240621C00060000 | 2024-05-08 12:52PM EDT | 60.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 3 | 6,189 | 64.36% |
| LITE240621C00062500 | 2024-03-26 11:54AM EDT | 62.50 | 1.60 | 0.15 | 0.50 | 0.00 | - | 3 | 484 | 64.55% |
| LITE240621C00065000 | 2024-04-11 10:27AM EDT | 65.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 191 | 85.21% |
| LITE240621C00070000 | 2024-04-05 12:23PM EDT | 70.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 1 | 72 | 99.32% |
| LITE240621C00075000 | 2024-05-07 2:00PM EDT | 75.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 65 | 108.20% |
| LITE240621C00080000 | 2024-02-06 3:45PM EDT | 80.00 | 1.55 | 0.15 | 0.45 | 0.00 | - | - | 15 | 102.05% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240621P00020000 | 2024-04-16 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,002 | 50.00% |
| LITE240621P00025000 | 2024-01-29 12:52PM EDT | 25.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 4 | 5 | 130.66% |
| LITE240621P00027500 | 2024-02-08 11:07AM EDT | 27.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1 | 123.34% |
| LITE240621P00030000 | 2024-05-06 3:00PM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 208 | 65.63% |
| LITE240621P00032500 | 2024-05-08 3:41PM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 71 | 105 | 60.94% |
| LITE240621P00035000 | 2024-05-09 3:43PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 180 | 58.98% |
| LITE240621P00037500 | 2024-05-20 12:53PM EDT | 37.50 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 1 | 150 | 52.44% |
| LITE240621P00040000 | 2024-05-20 9:54AM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 337 | 42.87% |
| LITE240621P00042500 | 2024-05-20 3:58PM EDT | 42.50 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 1 | 132 | 40.04% |
| LITE240621P00045000 | 2024-05-20 10:07AM EDT | 45.00 | 1.07 | 0.95 | 1.15 | -0.33 | -23.57% | 10 | 290 | 37.92% |
| LITE240621P00047500 | 2024-05-20 11:33AM EDT | 47.50 | 2.15 | 2.00 | 2.20 | -0.85 | -28.33% | 1 | 278 | 36.52% |
| LITE240621P00050000 | 2024-05-20 3:58PM EDT | 50.00 | 3.53 | 3.50 | 3.80 | -2.17 | -38.07% | 2 | 118 | 36.67% |
| LITE240621P00052500 | 2024-05-20 3:46PM EDT | 52.50 | 5.62 | 5.50 | 6.00 | -2.99 | -34.73% | 2 | 757 | 42.48% |
| LITE240621P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 7.71 | 5.50 | 9.40 | -4.19 | -35.21% | 2 | 0 | 73.97% |
| LITE240621P00057500 | 2024-04-19 1:29PM EDT | 57.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LITE240621P00060000 | 2024-04-05 3:46PM EDT | 60.00 | 14.28 | 14.10 | 18.00 | 0.00 | - | 2 | 23 | 129.05% |
| LITE240621P00062500 | 2024-03-04 2:07PM EDT | 62.50 | 12.60 | 14.90 | 15.30 | 0.00 | - | 1 | 96 | 0.00% |
| LITE240621P00065000 | 2024-03-05 2:55PM EDT | 65.00 | 14.50 | 16.20 | 20.80 | 0.00 | - | 2 | 37 | 85.74% |
| LITE240621P00070000 | 2024-02-02 1:11PM EDT | 70.00 | 14.90 | 18.00 | 21.50 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.