Deutsche Märkte öffnen in 8 Stunden 26 Minuten

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,06+0,07 (+0,64%)
Börsenschluss: 04:00PM EDT
10,99 -0,07 (-0,63%)
Nachbörse: 06:31PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220819C000020002022-07-20 1:09PM EDT2.004.907.908.050.00--60.00%
LAZR220819C000025002022-07-26 12:43PM EDT2.503.607.457.550.00--70.00%
LAZR220819C000030002022-07-20 12:44PM EDT3.004.006.907.050.00--50.00%
LAZR220819C000045002022-08-04 9:40AM EDT4.503.205.455.550.00--00.00%
LAZR220819C000050002022-08-09 3:59PM EDT5.003.554.955.050.00-22980.00%
LAZR220819C000055002022-08-03 11:04AM EDT5.501.864.404.550.00-5370.00%
LAZR220819C000060002022-08-09 10:41AM EDT6.002.353.954.050.00-2620.00%
LAZR220819C000065002022-08-11 12:49PM EDT6.503.473.403.55+1.34+62.91%2171,1180.00%
LAZR220819C000070002022-08-11 2:00PM EDT7.003.002.973.05+1.40+87.50%5910,6320.00%
LAZR220819C000075002022-08-11 1:21PM EDT7.502.492.472.54+1.30+109.24%762,4380.00%
LAZR220819C000080002022-08-11 1:20PM EDT8.002.031.992.05+1.16+133.33%10,10312,8740.00%
LAZR220819C000085002022-08-11 1:52PM EDT8.501.581.511.60+1.01+177.19%101,6400.00%
LAZR220819C000090002022-08-11 2:15PM EDT9.001.131.081.15+0.80+242.42%1081,8180.00%
LAZR220819C000095002022-08-11 2:31PM EDT9.500.770.750.79+0.61+381.25%8991,0000.00%
LAZR220819C000100002022-08-11 2:40PM EDT10.000.490.480.51+0.38+345.45%1,57820,3000.00%
LAZR220819C000105002022-08-11 2:18PM EDT10.500.330.310.33+0.29+725.00%11,4182790.00%
LAZR220819C000110002022-08-11 2:17PM EDT11.000.210.200.21+0.18+600.00%21255734.77%
LAZR220819C000115002022-08-11 12:08PM EDT11.500.110.130.14+0.09+450.00%19311658.20%
LAZR220819C000120002022-08-11 12:21PM EDT12.000.070.090.10+0.06+600.00%14046874.61%
LAZR220819C000125002022-08-11 11:30AM EDT12.500.060.070.08+0.03+100.00%2,2935,97389.84%
LAZR220819C000130002022-08-11 11:23AM EDT13.000.040.040.06+0.04-24128598.44%
LAZR220819C000135002022-08-11 11:25AM EDT13.500.020.040.05+0.02-91112.50%
LAZR220819C000140002022-08-11 10:29AM EDT14.000.030.030.04+0.03-101101120.31%
LAZR220819C000150002022-08-10 11:37AM EDT15.000.020.010.030.00-668,051134.38%
LAZR220819C000160002022-08-10 11:53AM EDT16.000.020.000.03+0.02--6150.00%
LAZR220819C000175002022-08-11 11:38AM EDT17.500.020.000.03+0.01+100.00%11,632181.25%
LAZR220819C000200002022-08-11 10:36AM EDT20.000.010.000.02-0.01-50.00%51,589212.50%
LAZR220819C000225002022-08-10 10:33AM EDT22.500.020.000.030.00-1434256.25%
LAZR220819C000250002022-08-08 12:38PM EDT25.000.030.000.030.00-14443287.50%
LAZR220819C000300002022-08-11 9:33AM EDT30.000.020.000.01+0.01+100.00%1889300.00%
LAZR220819C000350002022-07-01 9:30AM EDT35.000.020.000.020.00-36623368.75%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220819P000025002022-07-26 9:35AM EDT2.500.030.000.010.00--233500.00%
LAZR220819P000030002022-08-05 12:07PM EDT3.000.020.000.020.00--24475.00%
LAZR220819P000035002022-08-09 9:30AM EDT3.500.010.000.020.00-13463425.00%
LAZR220819P000040002022-08-09 9:30AM EDT4.000.010.000.030.00-1017393.75%
LAZR220819P000045002022-08-05 12:06PM EDT4.500.040.000.030.00--18350.00%
LAZR220819P000050002022-08-11 11:43AM EDT5.000.010.010.02-0.01-50.00%221,683312.50%
LAZR220819P000055002022-08-10 9:30AM EDT5.500.010.010.03-0.01-50.00%515,194293.75%
LAZR220819P000060002022-08-11 9:48AM EDT6.000.020.010.03-0.02-50.00%14,172259.38%
LAZR220819P000065002022-08-11 12:50PM EDT6.500.020.000.03-0.04-66.67%31,714218.75%
LAZR220819P000070002022-08-11 12:52PM EDT7.000.030.010.03-0.08-72.73%123960200.00%
LAZR220819P000075002022-08-11 11:23AM EDT7.500.030.010.03-0.16-84.21%192,799175.00%
LAZR220819P000080002022-08-11 12:28PM EDT8.000.060.030.04-0.28-82.35%12165165.63%
LAZR220819P000085002022-08-11 11:47AM EDT8.500.100.060.07-0.46-82.14%15204159.38%
LAZR220819P000090002022-08-11 11:47AM EDT9.000.200.140.15-0.57-74.03%6783,538166.41%
LAZR220819P000095002022-08-11 1:55PM EDT9.500.300.280.32-1.31-81.37%99299180.86%
LAZR220819P000100002022-08-11 1:53PM EDT10.000.520.500.55-1.04-66.67%5821,795196.48%
LAZR220819P000105002022-08-11 12:18PM EDT10.500.950.820.88+0.95-1181220.70%
LAZR220819P000110002022-08-11 1:18PM EDT11.001.251.211.25-3.07-71.06%206245.31%
LAZR220819P000115002022-08-11 1:18PM EDT11.501.671.621.68+1.67-70270.70%
LAZR220819P000120002022-08-11 12:50PM EDT12.002.132.052.15-1.37-39.14%152296.09%
LAZR220819P000125002022-08-11 12:31PM EDT12.502.652.562.63-1.40-34.57%44,331326.56%
LAZR220819P000130002022-08-10 2:01PM EDT13.003.403.053.10+3.40--2351.17%
LAZR220819P000140002022-08-08 12:52PM EDT14.006.104.004.150.00--2401.17%
LAZR220819P000150002022-08-11 10:32AM EDT15.004.755.005.10-1.75-26.92%107,272439.06%
LAZR220819P000175002022-08-11 9:33AM EDT17.507.407.457.60-1.71-18.77%1537522.27%
LAZR220819P000200002022-08-10 3:02PM EDT20.0010.259.9510.10-1.65-13.87%1568592.19%
LAZR220819P000225002022-08-11 9:33AM EDT22.5012.4512.4512.55-2.89-18.84%153644.53%
LAZR220819P000250002022-07-27 11:57AM EDT25.0018.9014.9515.050.00-1122694.14%
LAZR220819P000300002022-01-04 11:23AM EDT30.0013.5114.3514.550.00-390.00%