Deutsche Märkte schließen in 6 Stunden 55 Minuten

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,72-0,58 (-3,56%)
Börsenschluss: 04:00PM EST
16,00 +0,28 (+1,78%)
Vorbörslich: 04:34AM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR211203C000100002021-11-18 11:46AM EST10.009.660.000.000.00-200.00%
LAZR211203C000110002021-11-12 9:46AM EST11.008.000.000.000.00-100.00%
LAZR211203C000115002021-11-09 11:27AM EST11.509.800.000.000.00--00.00%
LAZR211203C000120002021-11-16 11:52AM EST12.008.400.000.000.00-100.00%
LAZR211203C000125002021-11-09 11:43AM EST12.508.300.000.000.00--00.00%
LAZR211203C000130002021-11-11 10:06AM EST13.007.000.000.000.00--00.00%
LAZR211203C000135002021-11-23 9:46AM EST13.504.900.000.000.00-500.00%
LAZR211203C000140002021-10-29 8:40AM EST14.002.753.503.800.00-11622.27%
LAZR211203C000145002021-11-22 12:25PM EST14.504.400.000.000.00-100.00%
LAZR211203C000150002021-11-30 9:31AM EST15.001.750.000.000.00-200.00%
LAZR211203C000155002021-12-01 3:28PM EST15.500.490.000.000.00-21200.00%
LAZR211203C000160002021-12-01 3:28PM EST16.000.280.000.000.00-34706.25%
LAZR211203C000165002021-12-01 3:52PM EST16.500.150.000.000.00-87025.00%
LAZR211203C000170002021-12-01 3:43PM EST17.000.070.000.000.00-198025.00%
LAZR211203C000175002021-12-01 3:32PM EST17.500.070.000.000.00-197050.00%
LAZR211203C000180002021-12-01 2:17PM EST18.000.050.000.000.00-466050.00%
LAZR211203C000185002021-12-01 3:56PM EST18.500.050.000.000.00-136050.00%
LAZR211203C000190002021-12-01 1:59PM EST19.000.040.000.000.00-391050.00%
LAZR211203C000195002021-12-01 2:24PM EST19.500.030.000.000.00-5050.00%
LAZR211203C000200002021-12-01 1:16PM EST20.000.030.000.000.00-5050.00%
LAZR211203C000205002021-12-01 3:24PM EST20.500.050.000.000.00-12050.00%
LAZR211203C000210002021-12-01 10:42AM EST21.000.030.000.000.00-5050.00%
LAZR211203C000215002021-11-30 9:41AM EST21.500.050.000.000.00-3050.00%
LAZR211203C000220002021-12-01 3:05PM EST22.000.030.000.000.00-1050.00%
LAZR211203C000225002021-11-30 11:40AM EST22.500.040.000.000.00-1050.00%
LAZR211203C000230002021-11-30 10:05AM EST23.000.040.000.000.00-1050.00%
LAZR211203C000240002021-12-01 3:03PM EST24.000.020.000.000.00-5050.00%
LAZR211203C000250002021-11-29 1:26PM EST25.000.030.000.000.00-4050.00%
LAZR211203C000260002021-11-22 11:57AM EST26.000.060.000.000.00-6050.00%
LAZR211203C000270002021-11-22 10:57AM EST27.000.080.000.000.00-1050.00%
LAZR211203C000280002021-11-19 10:39AM EST28.000.100.000.000.00-2050.00%
LAZR211203C000290002021-11-23 9:38AM EST29.000.050.000.000.00-1050.00%
LAZR211203C000300002021-11-26 11:11AM EST30.000.010.000.000.00-1050.00%
LAZR211203C000350002021-11-17 2:08PM EST35.000.100.000.000.00-2050.00%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR211203P000050002021-11-22 10:56AM EST5.000.050.000.000.00--050.00%
LAZR211203P000100002021-11-09 2:54PM EST10.000.030.000.000.00-2050.00%
LAZR211203P000110002021-11-09 9:30AM EST11.000.050.000.000.00--050.00%
LAZR211203P000115002021-11-09 9:30AM EST11.500.050.000.000.00--050.00%
LAZR211203P000120002021-11-29 11:40AM EST12.000.070.000.000.00-5050.00%
LAZR211203P000125002021-10-25 1:18PM EST12.500.150.000.050.00--1171.88%
LAZR211203P000130002021-11-24 9:48AM EST13.000.050.000.000.00-10050.00%
LAZR211203P000140002021-11-12 11:21AM EST14.000.150.000.000.00-2050.00%
LAZR211203P000150002021-11-30 3:40PM EST15.000.120.000.000.00-243025.00%
LAZR211203P000155002021-12-01 3:26PM EST15.500.350.000.000.00-3706.25%
LAZR211203P000160002021-12-01 3:58PM EST16.000.610.000.000.00-7000.00%
LAZR211203P000165002021-12-01 3:23PM EST16.501.000.000.000.00-7600.00%
LAZR211203P000170002021-12-01 3:52PM EST17.001.300.000.000.00-10,25900.00%
LAZR211203P000175002021-12-01 2:16PM EST17.501.890.000.000.00-12500.00%
LAZR211203P000180002021-12-01 12:55PM EST18.002.200.000.000.00-500.00%
LAZR211203P000185002021-12-01 3:12PM EST18.502.850.000.000.00-400.00%
LAZR211203P000190002021-11-30 3:49PM EST19.002.550.000.000.00-1200.00%
LAZR211203P000195002021-11-29 11:09AM EST19.502.760.000.000.00-300.00%
LAZR211203P000200002021-12-01 1:51PM EST20.004.250.000.000.00-500.00%
LAZR211203P000205002021-11-26 11:58AM EST20.503.260.000.000.00-200.00%
LAZR211203P000210002021-12-01 10:42AM EST21.004.400.000.000.00-200.00%
LAZR211203P000215002021-11-26 10:36AM EST21.504.070.000.000.00-2100.00%
LAZR211203P000220002021-11-22 3:58PM EST22.003.700.000.000.00-1000.00%
LAZR211203P000225002021-11-22 9:56AM EST22.502.900.000.000.00--00.00%
LAZR211203P000230002021-11-18 1:29PM EST23.006.300.000.000.00-2400.00%
LAZR211203P000240002021-11-16 2:11PM EST24.003.900.000.000.00--00.00%
LAZR211203P000250002021-12-01 9:40AM EST25.008.600.000.000.00-100.00%
LAZR211203P000260002021-11-19 10:41AM EST26.006.700.000.000.00-200.00%
LAZR211203P000270002021-11-12 1:30PM EST27.007.800.000.000.00-300.00%
LAZR211203P000290002021-11-12 1:26PM EST29.009.800.000.000.00-300.00%
LAZR211203P000300002021-11-17 10:47AM EST30.009.500.000.000.00--00.00%