Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
26.173,98 -397,89 (-1,50%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.661,46 -1.667,21 (-7,82%) CMC Crypto 200
430,26 -28,88 (-6,29%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220930C00004500 | 2022-09-23 9:40AM EDT | 4.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220930C00005500 | 2022-09-22 3:14PM EDT | 5.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR220930C00006000 | 2022-09-27 11:23AM EDT | 6.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZR220930C00006500 | 2022-09-27 10:26AM EDT | 6.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZR220930C00007000 | 2022-09-27 3:55PM EDT | 7.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| LAZR220930C00007500 | 2022-09-27 2:55PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| LAZR220930C00008000 | 2022-09-27 3:56PM EDT | 8.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 12.50% |
| LAZR220930C00008500 | 2022-09-27 3:54PM EDT | 8.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| LAZR220930C00009000 | 2022-09-27 3:37PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 50.00% |
| LAZR220930C00009500 | 2022-09-27 2:31PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 50.00% |
| LAZR220930C00010000 | 2022-09-27 12:15PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LAZR220930C00010500 | 2022-09-27 12:26PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| LAZR220930C00011000 | 2022-09-27 12:26PM EDT | 11.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 70 | 0 | 175.00% |
| LAZR220930C00011500 | 2022-09-26 12:07PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LAZR220930C00012000 | 2022-09-27 12:11PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LAZR220930C00012500 | 2022-09-27 12:16PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LAZR220930C00013000 | 2022-09-20 3:18PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LAZR220930C00013500 | 2022-09-27 12:28PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LAZR220930C00014000 | 2022-09-20 10:24AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR220930C00014500 | 2022-09-21 11:45AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR220930C00015000 | 2022-09-20 12:51PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LAZR220930C00016000 | 2022-09-21 12:01PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220930P00003000 | 2022-09-23 9:31AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR220930P00003500 | 2022-09-22 3:50PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR220930P00004000 | 2022-09-22 1:36PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR220930P00005000 | 2022-09-27 12:36PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LAZR220930P00005500 | 2022-09-26 2:51PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| LAZR220930P00006000 | 2022-09-27 12:52PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LAZR220930P00006500 | 2022-09-27 3:57PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| LAZR220930P00007000 | 2022-09-27 2:56PM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| LAZR220930P00007500 | 2022-09-27 3:47PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20,281 | 0 | 6.25% |
| LAZR220930P00008000 | 2022-09-27 3:24PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20,132 | 0 | 0.00% |
| LAZR220930P00008500 | 2022-09-27 2:43PM EDT | 8.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LAZR220930P00009000 | 2022-09-27 11:31AM EDT | 9.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LAZR220930P00009500 | 2022-09-26 2:33PM EDT | 9.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LAZR220930P00010000 | 2022-09-27 11:31AM EDT | 10.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZR220930P00010500 | 2022-09-27 1:40PM EDT | 10.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR220930P00011000 | 2022-09-23 12:34PM EDT | 11.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZR220930P00011500 | 2022-09-09 1:04PM EDT | 11.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220930P00012000 | 2022-09-22 11:52AM EDT | 12.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZR220930P00012500 | 2022-09-21 10:03AM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR220930P00013000 | 2022-09-21 1:50PM EDT | 13.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220930P00015000 | 2022-09-09 12:27PM EDT | 15.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
