LAZR - Luminar Technologies, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230818C00001000 | 2023-02-10 12:05PM EDT | 1.00 | 5.05 | 7.35 | 7.55 | 0.00 | - | 3 | 2 | 0.00% |
| LAZR230818C00002500 | 2023-05-18 9:48AM EDT | 2.50 | 4.35 | 4.40 | 4.55 | -0.05 | -1.14% | 38 | 74 | 93.75% |
| LAZR230818C00004000 | 2023-05-18 11:14AM EDT | 4.00 | 3.25 | 2.91 | 3.10 | 0.00 | - | 3 | 166 | 71.09% |
| LAZR230818C00005000 | 2023-05-30 3:57PM EDT | 5.00 | 2.18 | 2.12 | 2.24 | +0.22 | +11.22% | 8 | 421 | 77.93% |
| LAZR230818C00006000 | 2023-05-30 3:46PM EDT | 6.00 | 1.50 | 1.50 | 1.56 | +0.17 | +12.78% | 27 | 1,324 | 80.66% |
| LAZR230818C00007500 | 2023-05-30 1:41PM EDT | 7.50 | 0.85 | 0.81 | 0.85 | +0.10 | +13.33% | 115 | 8,326 | 79.98% |
| LAZR230818C00009000 | 2023-05-26 12:47PM EDT | 9.00 | 0.47 | 0.43 | 0.51 | +0.07 | +17.50% | 1 | 2,542 | 83.20% |
| LAZR230818C00010000 | 2023-05-30 3:49PM EDT | 10.00 | 0.30 | 0.28 | 0.40 | -0.03 | -9.09% | 357 | 21,156 | 86.52% |
| LAZR230818C00011000 | 2023-05-30 1:40PM EDT | 11.00 | 0.24 | 0.18 | 0.30 | +0.05 | +26.32% | 1 | 1,863 | 87.89% |
| LAZR230818C00012500 | 2023-05-30 11:13AM EDT | 12.50 | 0.16 | 0.10 | 0.21 | +0.01 | +6.67% | 4 | 2,395 | 91.41% |
| LAZR230818C00014000 | 2023-05-22 10:01AM EDT | 14.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 93.36% |
| LAZR230818C00015000 | 2023-05-30 9:33AM EDT | 15.00 | 0.08 | 0.04 | 0.23 | 0.00 | - | 3 | 498 | 106.64% |
| LAZR230818C00016000 | 2023-04-03 10:23AM EDT | 16.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 20 | 180 | 116.41% |
| LAZR230818C00017000 | 2023-03-23 12:07PM EDT | 17.00 | 0.20 | 0.01 | 0.16 | 0.00 | - | 15 | 15 | 108.20% |
| LAZR230818C00018000 | 2023-03-21 2:55PM EDT | 18.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 116.80% |
| LAZR230818C00020000 | 2023-03-20 12:02PM EDT | 20.00 | 0.28 | 0.00 | 0.13 | 0.00 | - | 3 | 13 | 117.19% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230818P00001000 | 2023-02-22 2:51PM EDT | 1.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 3 | 19 | 271.88% |
| LAZR230818P00002500 | 2023-05-17 3:19PM EDT | 2.50 | 0.06 | 0.02 | 0.38 | 0.00 | - | 2 | 473 | 185.94% |
| LAZR230818P00004000 | 2023-05-30 11:44AM EDT | 4.00 | 0.14 | 0.18 | 0.24 | -0.11 | -44.00% | 1 | 12,287 | 113.67% |
| LAZR230818P00005000 | 2023-05-30 1:49PM EDT | 5.00 | 0.42 | 0.35 | 0.45 | -0.03 | -6.67% | 119 | 961 | 102.15% |
| LAZR230818P00006000 | 2023-05-30 3:26PM EDT | 6.00 | 0.80 | 0.70 | 0.81 | -0.07 | -8.05% | 2 | 1,398 | 98.24% |
| LAZR230818P00007500 | 2023-05-26 2:08PM EDT | 7.50 | 1.62 | 1.53 | 1.63 | -0.10 | -5.81% | 2 | 7,072 | 96.88% |
| LAZR230818P00009000 | 2023-05-30 12:13PM EDT | 9.00 | 2.77 | 2.65 | 2.79 | -0.17 | -5.78% | 6 | 203 | 101.37% |
| LAZR230818P00010000 | 2023-05-26 11:27AM EDT | 10.00 | 3.81 | 3.45 | 3.70 | 0.00 | - | 1 | 1,362 | 105.08% |
| LAZR230818P00011000 | 2023-05-23 3:05PM EDT | 11.00 | 4.95 | 4.35 | 4.60 | 0.00 | - | 403 | 413 | 108.98% |
| LAZR230818P00012500 | 2023-05-30 1:16PM EDT | 12.50 | 5.82 | 5.80 | 6.00 | -1.27 | -17.91% | 3 | 1,778 | 117.38% |
| LAZR230818P00014000 | 2023-05-18 9:58AM EDT | 14.00 | 7.35 | 7.20 | 7.40 | 0.00 | - | 43 | 63 | 119.14% |
| LAZR230818P00015000 | 2023-03-09 1:28PM EDT | 15.00 | 6.40 | 9.30 | 9.55 | 0.00 | - | 1 | 11 | 227.93% |
| LAZR230818P00018000 | 2023-05-16 12:19PM EDT | 18.00 | 12.05 | 11.05 | 11.30 | 0.00 | - | - | 0 | 125.78% |
| LAZR230818P00020000 | 2023-03-10 4:10PM EDT | 20.00 | 11.75 | 14.25 | 14.55 | 0.00 | - | - | 0 | 259.77% |
