U.S. markets closed
F S&P 500
5,527.00 -16.50 (-0.30%) F Dow Jones
39,439.00 -101.00 (-0.26%) F Nasdaq
19,933.50 -79.00 (-0.39%) E-mini Russell 2000 Index Futur
2,035.60 -4.90 (-0.24%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.40 -3.80 (-0.16%)
Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE241220C00025000 | 2023-07-11 12:11PM EDT | 25.00 | 32.50 | 28.40 | 29.60 | 0.00 | - | - | 10 | 143.63% |
| LITE241220C00032500 | 2023-11-13 2:36PM EDT | 32.50 | 14.10 | 17.40 | 18.80 | 0.00 | - | - | 1 | 61.01% |
| LITE241220C00035000 | 2023-11-10 4:41PM EDT | 35.00 | 12.10 | 14.10 | 14.60 | 0.00 | - | - | 1 | 37.01% |
| LITE241220C00037500 | 2024-04-16 9:55AM EDT | 37.50 | 10.50 | 10.10 | 12.90 | 0.00 | - | 6 | 12 | 42.90% |
| LITE241220C00040000 | 2024-05-17 9:38AM EDT | 40.00 | 11.30 | 10.70 | 11.30 | 0.00 | - | 1 | 77 | 45.47% |
| LITE241220C00042500 | 2024-06-21 3:42PM EDT | 42.50 | 10.40 | 10.00 | 12.90 | 0.00 | - | 5 | 114 | 60.93% |
| LITE241220C00045000 | 2024-06-25 3:54PM EDT | 45.00 | 9.30 | 8.40 | 9.40 | +0.30 | +3.33% | 245 | 226 | 51.00% |
| LITE241220C00047500 | 2024-06-25 11:46AM EDT | 47.50 | 8.00 | 7.40 | 8.10 | +0.10 | +1.27% | 1 | 172 | 51.71% |
| LITE241220C00050000 | 2024-06-26 1:18PM EDT | 50.00 | 6.60 | 6.60 | 6.90 | -0.10 | -1.49% | 10 | 680 | 52.41% |
| LITE241220C00052500 | 2024-06-26 2:14PM EDT | 52.50 | 5.40 | 5.50 | 5.70 | -0.20 | -3.57% | 1 | 255 | 50.99% |
| LITE241220C00055000 | 2024-06-26 3:35PM EDT | 55.00 | 4.50 | 4.60 | 4.80 | +0.40 | +9.76% | 2 | 531 | 50.50% |
| LITE241220C00057500 | 2024-06-26 12:25PM EDT | 57.50 | 3.90 | 3.80 | 4.00 | -0.10 | -2.50% | 2 | 238 | 50.65% |
| LITE241220C00060000 | 2024-06-25 11:04AM EDT | 60.00 | 3.30 | 2.80 | 3.40 | -0.10 | -2.94% | 1 | 905 | 50.79% |
| LITE241220C00062500 | 2024-05-20 12:44PM EDT | 62.50 | 2.50 | 2.85 | 3.30 | 0.00 | - | 5 | 53 | 52.49% |
| LITE241220C00065000 | 2024-06-21 2:55PM EDT | 65.00 | 2.20 | 2.00 | 2.60 | 0.00 | - | 7 | 456 | 52.39% |
| LITE241220C00070000 | 2024-06-20 2:06PM EDT | 70.00 | 1.45 | 1.40 | 1.85 | 0.00 | - | 7 | 252 | 52.22% |
| LITE241220C00075000 | 2024-02-16 3:06PM EDT | 75.00 | 2.40 | 1.20 | 2.20 | 0.00 | - | 128 | 122 | 56.49% |
| LITE241220C00080000 | 2024-06-12 2:56PM EDT | 80.00 | 0.89 | 0.60 | 1.05 | 0.00 | - | 1 | 205 | 50.51% |
| LITE241220C00085000 | 2024-02-08 2:37PM EDT | 85.00 | 0.90 | 1.15 | 1.80 | 0.00 | - | 110 | 130 | 63.77% |
| LITE241220C00090000 | 2024-02-08 12:36PM EDT | 90.00 | 0.75 | 0.85 | 1.30 | 0.00 | - | 1 | 25 | 62.65% |
| LITE241220C00095000 | 2024-06-04 12:02PM EDT | 95.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 2 | 148 | 61.57% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE241220P00020000 | 2024-03-27 1:14PM EDT | 20.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 17 | 52.34% |
| LITE241220P00022500 | 2024-02-08 4:26PM EDT | 22.50 | 1.33 | 0.05 | 1.55 | 0.00 | - | 2 | 40 | 84.08% |
| LITE241220P00027500 | 2024-04-23 10:09AM EDT | 27.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 85 | 102 | 25.00% |
| LITE241220P00030000 | 2024-05-07 9:50AM EDT | 30.00 | 1.00 | 0.60 | 0.95 | 0.00 | - | 7 | 27 | 57.08% |
| LITE241220P00032500 | 2024-04-25 11:53AM EDT | 32.50 | 2.35 | 0.90 | 1.35 | 0.00 | - | 2 | 72 | 55.71% |
| LITE241220P00035000 | 2024-02-09 1:27PM EDT | 35.00 | 2.00 | 2.20 | 2.55 | 0.00 | - | 8 | 50 | 64.36% |
| LITE241220P00037500 | 2024-06-17 3:19PM EDT | 37.50 | 1.70 | 1.55 | 1.75 | 0.00 | - | 1 | 977 | 48.76% |
| LITE241220P00040000 | 2024-05-29 11:36AM EDT | 40.00 | 3.61 | 2.15 | 2.35 | 0.00 | - | 4 | 123 | 47.31% |
| LITE241220P00042500 | 2024-06-26 3:01PM EDT | 42.50 | 3.20 | 2.95 | 3.40 | +0.30 | +10.34% | 3 | 184 | 48.68% |
| LITE241220P00045000 | 2024-06-12 10:56AM EDT | 45.00 | 4.70 | 3.90 | 4.10 | 0.00 | - | 20 | 144 | 45.64% |
| LITE241220P00047500 | 2024-04-25 10:43AM EDT | 47.50 | 9.40 | 6.10 | 6.50 | 0.00 | - | 2 | 21 | 53.10% |
| LITE241220P00050000 | 2024-06-21 3:59PM EDT | 50.00 | 6.60 | 5.10 | 6.40 | 0.00 | - | 27 | 462 | 43.42% |
| LITE241220P00052500 | 2024-05-30 12:01PM EDT | 52.50 | 10.88 | 7.30 | 7.90 | 0.00 | - | 6 | 20 | 43.16% |
| LITE241220P00055000 | 2024-06-25 10:48AM EDT | 55.00 | 9.30 | 8.30 | 9.50 | -4.30 | -31.62% | 1 | 27 | 42.54% |
| LITE241220P00057500 | 2024-05-10 11:11AM EDT | 57.50 | 15.00 | 12.00 | 14.80 | 0.00 | - | 1 | 69 | 58.41% |
| LITE241220P00060000 | 2024-05-09 10:18AM EDT | 60.00 | 17.90 | 14.70 | 16.00 | 0.00 | - | 1 | 26 | 59.18% |
| LITE241220P00075000 | 2024-01-09 1:18PM EDT | 75.00 | 24.20 | 27.00 | 32.00 | 0.00 | - | 4 | 4 | 74.68% |
| LITE241220P00085000 | 2023-06-30 9:58AM EDT | 85.00 | 28.10 | 32.70 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.