Deutsche Märkte schließen in 1 Stunde 23 Minute
DAX
14.069,35 -116,59 (-0,82%) Euro Stoxx 50
3.707,71 -33,80 (-0,90%) Dow Jones 30
32.209,84 -444,75 (-1,36%) Gold
1.807,80 -11,10 (-0,61%) EUR/USD
1,0517 -0,0038 (-0,36%) BTC-EUR
27.928,03 -1.305,70 (-4,47%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:07AM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220520C00002500 | 2022-03-11 4:56PM EDT | 2.50 | 10.42 | 11.05 | 11.25 | 0.00 | - | 1 | 2 | 0.00% |
| LAZR220520C00005000 | 2022-05-05 1:15PM EDT | 5.00 | 6.40 | 5.25 | 5.40 | 0.00 | - | 1 | 11 | 0.00% |
| LAZR220520C00007000 | 2022-05-10 1:57PM EDT | 7.00 | 3.30 | 3.20 | 3.45 | 0.00 | - | 1 | 5 | 0.00% |
| LAZR220520C00007500 | 2022-05-16 12:02PM EDT | 7.50 | 2.80 | 2.71 | 2.97 | 0.00 | - | 1 | 133 | 0.00% |
| LAZR220520C00008000 | 2022-05-17 10:01AM EDT | 8.00 | 2.32 | 2.23 | 2.43 | 0.00 | - | 1 | 9 | 0.00% |
| LAZR220520C00008500 | 2022-05-18 9:37AM EDT | 8.50 | 1.85 | 1.72 | 1.92 | +0.05 | +2.78% | 1 | 124 | 0.00% |
| LAZR220520C00009000 | 2022-05-17 11:28AM EDT | 9.00 | 1.31 | 1.25 | 1.50 | 0.00 | - | 11 | 1,986 | 0.00% |
| LAZR220520C00009500 | 2022-05-18 9:43AM EDT | 9.50 | 0.81 | 0.86 | 1.03 | +0.05 | +6.58% | 10 | 247 | 0.00% |
| LAZR220520C00010000 | 2022-05-17 3:41PM EDT | 10.00 | 0.50 | 0.48 | 0.55 | 0.00 | - | 61 | 11,063 | 0.00% |
| LAZR220520C00010500 | 2022-05-18 9:44AM EDT | 10.50 | 0.24 | 0.25 | 0.31 | -0.08 | -25.00% | 14 | 2,414 | 53.13% |
| LAZR220520C00011000 | 2022-05-18 9:50AM EDT | 11.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 21 | 1,033 | 68.36% |
| LAZR220520C00011500 | 2022-05-18 9:50AM EDT | 11.50 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 21 | 569 | 78.13% |
| LAZR220520C00012000 | 2022-05-18 9:40AM EDT | 12.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,249 | 93.75% |
| LAZR220520C00012500 | 2022-05-18 9:42AM EDT | 12.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 893 | 109.38% |
| LAZR220520C00013000 | 2022-05-18 9:30AM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 25 | 608 | 125.00% |
| LAZR220520C00013500 | 2022-05-18 9:39AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 15,072 | 135.94% |
| LAZR220520C00014000 | 2022-05-17 11:51AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 403 | 143.75% |
| LAZR220520C00014500 | 2022-05-17 12:12PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 177 | 159.38% |
| LAZR220520C00015000 | 2022-05-17 3:38PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,097 | 156.25% |
| LAZR220520C00015500 | 2022-05-16 10:14AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 267 | 187.50% |
| LAZR220520C00016000 | 2022-05-09 1:02PM EDT | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 14 | 173 | 181.25% |
| LAZR220520C00016500 | 2022-05-16 2:27PM EDT | 16.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 335 | 225.00% |
| LAZR220520C00017000 | 2022-05-11 3:53PM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 157 | 246.88% |
| LAZR220520C00017500 | 2022-05-17 2:20PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,049 | 212.50% |
| LAZR220520C00018000 | 2022-05-13 3:40PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 69 | 250.00% |
| LAZR220520C00018500 | 2022-05-09 12:01PM EDT | 18.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 256.25% |
| LAZR220520C00019000 | 2022-05-13 3:21PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 92 | 281.25% |
| LAZR220520C00019500 | 2022-05-10 9:47AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 281.25% |
| LAZR220520C00020000 | 2022-05-17 11:47AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22,862 | 287.50% |
| LAZR220520C00020500 | 2022-05-09 10:41AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 24 | 300.00% |
| LAZR220520C00021000 | 2022-05-02 11:35AM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 19 | 306.25% |
| LAZR220520C00022000 | 2022-04-25 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 325.00% |
| LAZR220520C00022500 | 2022-05-17 11:44AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,147 | 331.25% |
| LAZR220520C00023000 | 2022-04-19 2:06PM EDT | 23.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 343.75% |
| LAZR220520C00025000 | 2022-05-16 12:27PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,800 | 3,989 | 350.00% |
| LAZR220520C00027500 | 2022-05-13 9:43AM EDT | 27.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 703 | 406.25% |
| LAZR220520C00030000 | 2022-05-10 12:40PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,730 | 437.50% |
| LAZR220520C00032500 | 2022-05-09 11:50AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,581 | 462.50% |
| LAZR220520C00035000 | 2022-05-16 12:06PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,203 | 487.50% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220520P00002500 | 2022-05-11 2:00PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 625.00% |
| LAZR220520P00005000 | 2022-05-12 10:54AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 100.00% |
| LAZR220520P00007000 | 2022-05-17 3:44PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 25,063 | 218.75% |
| LAZR220520P00007500 | 2022-05-18 9:30AM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 115 | 206.25% |
| LAZR220520P00008000 | 2022-05-17 3:22PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 10,869 | 165.63% |
| LAZR220520P00008500 | 2022-05-18 9:34AM EDT | 8.50 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 5 | 1,249 | 164.06% |
| LAZR220520P00009000 | 2022-05-18 9:33AM EDT | 9.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 28,089 | 129.69% |
| LAZR220520P00009500 | 2022-05-18 9:40AM EDT | 9.50 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 14 | 3,488 | 115.63% |
| LAZR220520P00010000 | 2022-05-18 9:30AM EDT | 10.00 | 0.24 | 0.20 | 0.24 | -0.03 | -11.11% | 1 | 11,000 | 126.56% |
| LAZR220520P00010500 | 2022-05-17 12:25PM EDT | 10.50 | 0.52 | 0.40 | 0.46 | 0.00 | - | 49 | 278 | 130.08% |
| LAZR220520P00011000 | 2022-05-16 2:15PM EDT | 11.00 | 1.00 | 0.71 | 0.86 | 0.00 | - | 27 | 123 | 150.39% |
| LAZR220520P00011500 | 2022-05-17 12:55PM EDT | 11.50 | 1.32 | 1.13 | 1.30 | 0.00 | - | 9 | 177 | 175.78% |
| LAZR220520P00012000 | 2022-05-17 2:36PM EDT | 12.00 | 1.89 | 1.60 | 1.84 | 0.00 | - | 4 | 177 | 214.84% |
| LAZR220520P00012500 | 2022-05-17 3:30PM EDT | 12.50 | 2.32 | 2.13 | 2.30 | 0.00 | - | 24 | 2,833 | 246.88% |
| LAZR220520P00013000 | 2022-05-16 2:17PM EDT | 13.00 | 2.87 | 2.57 | 2.81 | 0.00 | - | 20 | 220 | 268.75% |
| LAZR220520P00013500 | 2022-05-12 12:38PM EDT | 13.50 | 4.60 | 3.10 | 3.30 | 0.00 | - | 1 | 77 | 300.00% |
| LAZR220520P00014000 | 2022-05-17 11:20AM EDT | 14.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 185 | 325.78% |
| LAZR220520P00014500 | 2022-05-16 2:19PM EDT | 14.50 | 4.20 | 4.10 | 4.30 | 0.00 | - | 3 | 121 | 349.22% |
| LAZR220520P00015000 | 2022-05-17 3:53PM EDT | 15.00 | 4.75 | 4.60 | 4.75 | 0.00 | - | 44 | 5,511 | 362.50% |
| LAZR220520P00015500 | 2022-05-17 12:17PM EDT | 15.50 | 5.25 | 5.10 | 5.25 | 0.00 | - | 1 | 2 | 383.59% |
| LAZR220520P00016000 | 2022-05-13 9:44AM EDT | 16.00 | 5.80 | 5.55 | 5.80 | 0.00 | - | 2 | 4 | 403.91% |
| LAZR220520P00016500 | 2022-05-06 12:49PM EDT | 16.50 | 5.57 | 6.05 | 6.25 | 0.00 | - | 2 | 3 | 412.50% |
| LAZR220520P00017000 | 2022-05-13 10:20AM EDT | 17.00 | 7.23 | 6.60 | 6.80 | 0.00 | - | 6 | 7 | 451.56% |
| LAZR220520P00017500 | 2022-05-17 12:30PM EDT | 17.50 | 7.25 | 7.05 | 7.25 | 0.00 | - | 4 | 995 | 447.66% |
| LAZR220520P00018000 | 2022-05-02 11:08AM EDT | 18.00 | 5.93 | 7.60 | 7.85 | 0.00 | - | 1 | 0 | 496.09% |
| LAZR220520P00018500 | 2022-05-16 12:39PM EDT | 18.50 | 8.24 | 8.10 | 8.30 | 0.00 | - | 12 | 12 | 501.56% |
| LAZR220520P00019000 | 2022-05-17 11:35AM EDT | 19.00 | 8.78 | 8.50 | 8.75 | 0.00 | - | 3 | 1 | 482.81% |
| LAZR220520P00019500 | 2022-04-22 11:47AM EDT | 19.50 | 6.90 | 9.10 | 9.30 | 0.00 | - | 1 | 1 | 532.03% |
| LAZR220520P00020000 | 2022-05-17 3:06PM EDT | 20.00 | 9.80 | 9.55 | 9.90 | 0.00 | - | 17 | 4,382 | 557.03% |
| LAZR220520P00022500 | 2022-05-17 12:29PM EDT | 22.50 | 12.24 | 12.05 | 12.40 | 0.00 | - | 2 | 87 | 622.66% |
| LAZR220520P00024000 | 2022-04-21 1:21PM EDT | 24.00 | 11.00 | 13.20 | 13.75 | 0.00 | - | - | 3 | 510.94% |
| LAZR220520P00025000 | 2022-05-16 1:21PM EDT | 25.00 | 14.95 | 14.55 | 14.80 | 0.00 | - | 6 | 2,457 | 654.69% |
| LAZR220520P00027500 | 2022-05-12 11:10AM EDT | 27.50 | 18.49 | 17.05 | 17.35 | 0.00 | - | 2 | 10 | 715.63% |
| LAZR220520P00030000 | 2022-05-17 1:29PM EDT | 30.00 | 19.72 | 19.60 | 19.80 | 0.00 | - | 2 | 15 | 759.38% |
| LAZR220520P00032500 | 2022-04-05 3:09PM EDT | 32.50 | 17.15 | 21.25 | 21.50 | 0.00 | - | 10 | 172 | 0.00% |
| LAZR220520P00035000 | 2022-04-20 3:30PM EDT | 35.00 | 21.98 | 24.55 | 24.85 | 0.00 | - | 1 | 36 | 832.81% |
© 2022 Yahoo. Alle Rechte vorbehalten.
