Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.875,61 +68,84 (+0,17%) Bitcoin EUR
63.969,79 -401,22 (-0,62%) CMC Crypto 200
1.514,56 +26,02 (+1,75%) Nasdaq Compositive
16.824,59 +29,71 (+0,18%) S&P 500
5.320,76 +12,63 (+0,24%)
Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240621C00027500 | 2024-02-16 3:00PM EDT | 27.50 | 23.90 | 16.70 | 20.90 | 0.00 | - | 1 | 0 | 72.66% |
| LITE240621C00035000 | 2024-02-09 10:57AM EDT | 35.00 | 14.30 | 12.60 | 14.40 | 0.00 | - | - | 2 | 133.40% |
| LITE240621C00037500 | 2024-04-30 9:57AM EDT | 37.50 | 8.00 | 7.00 | 9.80 | 0.00 | - | 1 | 10 | 80.32% |
| LITE240621C00040000 | 2024-05-07 9:30AM EDT | 40.00 | 8.70 | 6.20 | 8.80 | 0.00 | - | 1 | 12 | 68.90% |
| LITE240621C00042500 | 2024-05-15 9:30AM EDT | 42.50 | 3.59 | 4.40 | 4.90 | 0.00 | - | 1 | 144 | 49.32% |
| LITE240621C00045000 | 2024-05-21 10:35AM EDT | 45.00 | 2.75 | 2.75 | 2.90 | -0.77 | -21.88% | 5 | 150 | 40.85% |
| LITE240621C00047500 | 2024-05-21 2:51PM EDT | 47.50 | 1.55 | 1.50 | 1.65 | -0.40 | -20.51% | 10 | 668 | 39.84% |
| LITE240621C00050000 | 2024-05-21 1:02PM EDT | 50.00 | 0.90 | 0.70 | 0.85 | -0.20 | -18.18% | 6 | 396 | 39.36% |
| LITE240621C00052500 | 2024-05-20 11:25AM EDT | 52.50 | 0.46 | 0.30 | 0.45 | 0.00 | - | 26 | 547 | 40.63% |
| LITE240621C00055000 | 2024-05-21 2:28PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 252 | 972 | 42.58% |
| LITE240621C00057500 | 2024-05-21 3:25PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 399 | 45.12% |
| LITE240621C00060000 | 2024-05-08 12:52PM EDT | 60.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 3 | 6,189 | 75.10% |
| LITE240621C00062500 | 2024-03-26 11:54AM EDT | 62.50 | 1.60 | 0.15 | 0.50 | 0.00 | - | 3 | 484 | 68.16% |
| LITE240621C00065000 | 2024-04-11 10:27AM EDT | 65.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 191 | 89.16% |
| LITE240621C00070000 | 2024-04-05 12:23PM EDT | 70.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 1 | 72 | 103.22% |
| LITE240621C00075000 | 2024-05-07 2:00PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 65 | 113.97% |
| LITE240621C00080000 | 2024-02-06 3:45PM EDT | 80.00 | 1.55 | 0.15 | 0.45 | 0.00 | - | - | 15 | 105.27% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 127.73% |
| LITE240621P00027500 | 2024-02-08 11:07AM EDT | 27.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | - | 1 | 120.12% |
| LITE240621P00030000 | 2024-05-06 3:00PM EDT | 30.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 20 | 208 | 94.82% |
| LITE240621P00032500 | 2024-05-08 3:41PM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 71 | 105 | 58.20% |
| LITE240621P00035000 | 2024-05-09 3:43PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 180 | 50.78% |
| LITE240621P00037500 | 2024-05-20 12:53PM EDT | 37.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 150 | 51.86% |
| LITE240621P00040000 | 2024-05-21 3:09PM EDT | 40.00 | 0.21 | 0.15 | 0.30 | +0.01 | +5.00% | 8 | 335 | 41.31% |
| LITE240621P00042500 | 2024-05-20 3:58PM EDT | 42.50 | 0.45 | 0.55 | 0.70 | 0.00 | - | 1 | 132 | 39.36% |
| LITE240621P00045000 | 2024-05-21 10:35AM EDT | 45.00 | 1.40 | 1.25 | 1.40 | +0.33 | +30.84% | 3 | 290 | 36.65% |
| LITE240621P00047500 | 2024-05-20 11:33AM EDT | 47.50 | 2.15 | 2.45 | 2.65 | 0.00 | - | 1 | 278 | 35.79% |
| LITE240621P00050000 | 2024-05-20 3:58PM EDT | 50.00 | 4.30 | 4.00 | 4.70 | +0.77 | +21.81% | 10 | 120 | 42.14% |
| LITE240621P00052500 | 2024-05-20 3:46PM EDT | 52.50 | 5.62 | 6.10 | 6.70 | 0.00 | - | 2 | 758 | 41.50% |
| LITE240621P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 7.71 | 8.10 | 9.20 | 0.00 | - | 2 | 2 | 51.07% |
| 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 | 116.02% |
| 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 | 128.03% |
| LITE240621P00070000 | 2024-02-02 1:11PM EDT | 70.00 | 14.90 | 18.00 | 21.50 | 0.00 | - | 1 | 6 | 0.00% |
