Deutsche Märkte schließen in 6 Stunden 55 Minuten
DAX
15.369,36 -103,31 (-0,67%) Euro Stoxx 50
4.142,72 -36,43 (-0,87%) Dow Jones 30
34.022,04 -461,68 (-1,34%) Gold
1.771,50 -12,80 (-0,72%) EUR/USD
1,1322 0,0000 (-0,00%) BTC-EUR
50.220,49 -482,67 (-0,95%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR211203C00010000 | 2021-11-18 11:46AM EST | 10.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR211203C00011000 | 2021-11-12 9:46AM EST | 11.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR211203C00011500 | 2021-11-09 11:27AM EST | 11.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR211203C00012000 | 2021-11-16 11:52AM EST | 12.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR211203C00012500 | 2021-11-09 11:43AM EST | 12.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR211203C00013000 | 2021-11-11 10:06AM EST | 13.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR211203C00013500 | 2021-11-23 9:46AM EST | 13.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZR211203C00014000 | 2021-10-29 8:40AM EST | 14.00 | 2.75 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 622.27% |
| LAZR211203C00014500 | 2021-11-22 12:25PM EST | 14.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR211203C00015000 | 2021-11-30 9:31AM EST | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR211203C00015500 | 2021-12-01 3:28PM EST | 15.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| LAZR211203C00016000 | 2021-12-01 3:28PM EST | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| LAZR211203C00016500 | 2021-12-01 3:52PM EST | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| LAZR211203C00017000 | 2021-12-01 3:43PM EST | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| LAZR211203C00017500 | 2021-12-01 3:32PM EST | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| LAZR211203C00018000 | 2021-12-01 2:17PM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| LAZR211203C00018500 | 2021-12-01 3:56PM EST | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| LAZR211203C00019000 | 2021-12-01 1:59PM EST | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| LAZR211203C00019500 | 2021-12-01 2:24PM EST | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LAZR211203C00020000 | 2021-12-01 1:16PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LAZR211203C00020500 | 2021-12-01 3:24PM EST | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LAZR211203C00021000 | 2021-12-01 10:42AM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LAZR211203C00021500 | 2021-11-30 9:41AM EST | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LAZR211203C00022000 | 2021-12-01 3:05PM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR211203C00022500 | 2021-11-30 11:40AM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR211203C00023000 | 2021-11-30 10:05AM EST | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR211203C00024000 | 2021-12-01 3:03PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LAZR211203C00025000 | 2021-11-29 1:26PM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LAZR211203C00026000 | 2021-11-22 11:57AM EST | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LAZR211203C00027000 | 2021-11-22 10:57AM EST | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR211203C00028000 | 2021-11-19 10:39AM EST | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LAZR211203C00029000 | 2021-11-23 9:38AM EST | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR211203C00030000 | 2021-11-26 11:11AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR211203C00035000 | 2021-11-17 2:08PM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR211203P00005000 | 2021-11-22 10:56AM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR211203P00010000 | 2021-11-09 2:54PM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LAZR211203P00011000 | 2021-11-09 9:30AM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR211203P00011500 | 2021-11-09 9:30AM EST | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR211203P00012000 | 2021-11-29 11:40AM EST | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LAZR211203P00012500 | 2021-10-25 1:18PM EST | 12.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 171.88% |
| LAZR211203P00013000 | 2021-11-24 9:48AM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LAZR211203P00014000 | 2021-11-12 11:21AM EST | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LAZR211203P00015000 | 2021-11-30 3:40PM EST | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| LAZR211203P00015500 | 2021-12-01 3:26PM EST | 15.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| LAZR211203P00016000 | 2021-12-01 3:58PM EST | 16.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| LAZR211203P00016500 | 2021-12-01 3:23PM EST | 16.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| LAZR211203P00017000 | 2021-12-01 3:52PM EST | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10,259 | 0 | 0.00% |
| LAZR211203P00017500 | 2021-12-01 2:16PM EST | 17.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| LAZR211203P00018000 | 2021-12-01 12:55PM EST | 18.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZR211203P00018500 | 2021-12-01 3:12PM EST | 18.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZR211203P00019000 | 2021-11-30 3:49PM EST | 19.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LAZR211203P00019500 | 2021-11-29 11:09AM EST | 19.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZR211203P00020000 | 2021-12-01 1:51PM EST | 20.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZR211203P00020500 | 2021-11-26 11:58AM EST | 20.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR211203P00021000 | 2021-12-01 10:42AM EST | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR211203P00021500 | 2021-11-26 10:36AM EST | 21.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LAZR211203P00022000 | 2021-11-22 3:58PM EST | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZR211203P00022500 | 2021-11-22 9:56AM EST | 22.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR211203P00023000 | 2021-11-18 1:29PM EST | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LAZR211203P00024000 | 2021-11-16 2:11PM EST | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR211203P00025000 | 2021-12-01 9:40AM EST | 25.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR211203P00026000 | 2021-11-19 10:41AM EST | 26.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR211203P00027000 | 2021-11-12 1:30PM EST | 27.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZR211203P00029000 | 2021-11-12 1:26PM EST | 29.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZR211203P00030000 | 2021-11-17 10:47AM EST | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
