Deutsche Märkte schließen in 1 Stunde 23 Minute

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,64+0,26 (+2,50%)
Ab 10:07AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220520C000025002022-03-11 4:56PM EDT2.5010.4211.0511.250.00-120.00%
LAZR220520C000050002022-05-05 1:15PM EDT5.006.405.255.400.00-1110.00%
LAZR220520C000070002022-05-10 1:57PM EDT7.003.303.203.450.00-150.00%
LAZR220520C000075002022-05-16 12:02PM EDT7.502.802.712.970.00-11330.00%
LAZR220520C000080002022-05-17 10:01AM EDT8.002.322.232.430.00-190.00%
LAZR220520C000085002022-05-18 9:37AM EDT8.501.851.721.92+0.05+2.78%11240.00%
LAZR220520C000090002022-05-17 11:28AM EDT9.001.311.251.500.00-111,9860.00%
LAZR220520C000095002022-05-18 9:43AM EDT9.500.810.861.03+0.05+6.58%102470.00%
LAZR220520C000100002022-05-17 3:41PM EDT10.000.500.480.550.00-6111,0630.00%
LAZR220520C000105002022-05-18 9:44AM EDT10.500.240.250.31-0.08-25.00%142,41453.13%
LAZR220520C000110002022-05-18 9:50AM EDT11.000.130.110.14-0.01-7.14%211,03368.36%
LAZR220520C000115002022-05-18 9:50AM EDT11.500.060.040.07-0.01-14.29%2156978.13%
LAZR220520C000120002022-05-18 9:40AM EDT12.000.040.030.040.00-12,24993.75%
LAZR220520C000125002022-05-18 9:42AM EDT12.500.020.020.030.00-1893109.38%
LAZR220520C000130002022-05-18 9:30AM EDT13.000.010.010.03-0.03-75.00%25608125.00%
LAZR220520C000135002022-05-18 9:39AM EDT13.500.010.010.02-0.01-50.00%2815,072135.94%
LAZR220520C000140002022-05-17 11:51AM EDT14.000.010.000.020.00-10403143.75%
LAZR220520C000145002022-05-17 12:12PM EDT14.500.010.000.020.00-2177159.38%
LAZR220520C000150002022-05-17 3:38PM EDT15.000.010.000.010.00-334,097156.25%
LAZR220520C000155002022-05-16 10:14AM EDT15.500.010.000.020.00-21267187.50%
LAZR220520C000160002022-05-09 1:02PM EDT16.000.050.000.010.00-14173181.25%
LAZR220520C000165002022-05-16 2:27PM EDT16.500.040.000.030.00-1335225.00%
LAZR220520C000170002022-05-11 3:53PM EDT17.000.020.000.040.00-3157246.88%
LAZR220520C000175002022-05-17 2:20PM EDT17.500.010.000.010.00-15,049212.50%
LAZR220520C000180002022-05-13 3:40PM EDT18.000.020.000.020.00-269250.00%
LAZR220520C000185002022-05-09 12:01PM EDT18.500.030.000.020.00-328256.25%
LAZR220520C000190002022-05-13 3:21PM EDT19.000.020.000.030.00-292281.25%
LAZR220520C000195002022-05-10 9:47AM EDT19.500.010.000.020.00-320281.25%
LAZR220520C000200002022-05-17 11:47AM EDT20.000.010.000.020.00-122,862287.50%
LAZR220520C000205002022-05-09 10:41AM EDT20.500.020.000.020.00-2324300.00%
LAZR220520C000210002022-05-02 11:35AM EDT21.000.030.000.020.00-1419306.25%
LAZR220520C000220002022-04-25 11:07AM EDT22.000.050.000.020.00-13325.00%
LAZR220520C000225002022-05-17 11:44AM EDT22.500.010.000.020.00-23,147331.25%
LAZR220520C000230002022-04-19 2:06PM EDT23.000.070.000.020.00--2343.75%
LAZR220520C000250002022-05-16 12:27PM EDT25.000.020.000.010.00-1,8003,989350.00%
LAZR220520C000275002022-05-13 9:43AM EDT27.500.120.000.020.00-3703406.25%
LAZR220520C000300002022-05-10 12:40PM EDT30.000.020.000.020.00-31,730437.50%
LAZR220520C000325002022-05-09 11:50AM EDT32.500.010.000.020.00-11,581462.50%
LAZR220520C000350002022-05-16 12:06PM EDT35.000.010.000.020.00-21,203487.50%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220520P000025002022-05-11 2:00PM EDT2.500.010.000.010.00-1212625.00%
LAZR220520P000050002022-05-12 10:54AM EDT5.000.030.000.000.00-1144100.00%
LAZR220520P000070002022-05-17 3:44PM EDT7.000.020.000.020.00-625,063218.75%
LAZR220520P000075002022-05-18 9:30AM EDT7.500.020.010.03-0.04-66.67%1115206.25%
LAZR220520P000080002022-05-17 3:22PM EDT8.000.020.010.020.00-4610,869165.63%
LAZR220520P000085002022-05-18 9:34AM EDT8.500.020.020.06-0.01-33.33%51,249164.06%
LAZR220520P000090002022-05-18 9:33AM EDT9.000.050.030.050.00-228,089129.69%
LAZR220520P000095002022-05-18 9:40AM EDT9.500.100.050.10-0.03-23.08%143,488115.63%
LAZR220520P000100002022-05-18 9:30AM EDT10.000.240.200.24-0.03-11.11%111,000126.56%
LAZR220520P000105002022-05-17 12:25PM EDT10.500.520.400.460.00-49278130.08%
LAZR220520P000110002022-05-16 2:15PM EDT11.001.000.710.860.00-27123150.39%
LAZR220520P000115002022-05-17 12:55PM EDT11.501.321.131.300.00-9177175.78%
LAZR220520P000120002022-05-17 2:36PM EDT12.001.891.601.840.00-4177214.84%
LAZR220520P000125002022-05-17 3:30PM EDT12.502.322.132.300.00-242,833246.88%
LAZR220520P000130002022-05-16 2:17PM EDT13.002.872.572.810.00-20220268.75%
LAZR220520P000135002022-05-12 12:38PM EDT13.504.603.103.300.00-177300.00%
LAZR220520P000140002022-05-17 11:20AM EDT14.003.803.603.800.00-2185325.78%
LAZR220520P000145002022-05-16 2:19PM EDT14.504.204.104.300.00-3121349.22%
LAZR220520P000150002022-05-17 3:53PM EDT15.004.754.604.750.00-445,511362.50%
LAZR220520P000155002022-05-17 12:17PM EDT15.505.255.105.250.00-12383.59%
LAZR220520P000160002022-05-13 9:44AM EDT16.005.805.555.800.00-24403.91%
LAZR220520P000165002022-05-06 12:49PM EDT16.505.576.056.250.00-23412.50%
LAZR220520P000170002022-05-13 10:20AM EDT17.007.236.606.800.00-67451.56%
LAZR220520P000175002022-05-17 12:30PM EDT17.507.257.057.250.00-4995447.66%
LAZR220520P000180002022-05-02 11:08AM EDT18.005.937.607.850.00-10496.09%
LAZR220520P000185002022-05-16 12:39PM EDT18.508.248.108.300.00-1212501.56%
LAZR220520P000190002022-05-17 11:35AM EDT19.008.788.508.750.00-31482.81%
LAZR220520P000195002022-04-22 11:47AM EDT19.506.909.109.300.00-11532.03%
LAZR220520P000200002022-05-17 3:06PM EDT20.009.809.559.900.00-174,382557.03%
LAZR220520P000225002022-05-17 12:29PM EDT22.5012.2412.0512.400.00-287622.66%
LAZR220520P000240002022-04-21 1:21PM EDT24.0011.0013.2013.750.00--3510.94%
LAZR220520P000250002022-05-16 1:21PM EDT25.0014.9514.5514.800.00-62,457654.69%
LAZR220520P000275002022-05-12 11:10AM EDT27.5018.4917.0517.350.00-210715.63%
LAZR220520P000300002022-05-17 1:29PM EDT30.0019.7219.6019.800.00-215759.38%
LAZR220520P000325002022-04-05 3:09PM EDT32.5017.1521.2521.500.00-101720.00%
LAZR220520P000350002022-04-20 3:30PM EDT35.0021.9824.5524.850.00-136832.81%