LAZR - Luminar Technologies, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240119C00002500 | 2023-05-23 10:16AM EDT | 2.50 | 4.45 | 4.05 | 4.30 | 0.00 | - | 5 | 296 | 91.02% |
| LAZR240119C00004000 | 2023-05-22 9:54AM EDT | 4.00 | 2.80 | 2.80 | 3.05 | 0.00 | - | 2 | 31 | 66.60% |
| LAZR240119C00005000 | 2023-05-26 3:09PM EDT | 5.00 | 2.25 | 2.23 | 2.39 | +0.13 | +6.13% | 11 | 13,375 | 70.70% |
| LAZR240119C00006000 | 2023-05-26 1:26PM EDT | 6.00 | 1.84 | 1.73 | 1.85 | +0.13 | +7.60% | 102 | 3,351 | 70.90% |
| LAZR240119C00007500 | 2023-05-26 3:40PM EDT | 7.50 | 1.21 | 1.20 | 1.25 | +0.06 | +5.22% | 1,375 | 6,935 | 71.29% |
| LAZR240119C00009000 | 2023-05-25 1:01PM EDT | 9.00 | 0.70 | 0.82 | 1.00 | 0.00 | - | 2 | 447 | 74.71% |
| LAZR240119C00010000 | 2023-05-26 3:25PM EDT | 10.00 | 0.72 | 0.65 | 0.80 | +0.16 | +28.57% | 48 | 7,728 | 74.90% |
| LAZR240119C00011000 | 2023-05-26 1:13PM EDT | 11.00 | 0.54 | 0.51 | 0.71 | +0.03 | +5.88% | 1 | 22 | 76.56% |
| LAZR240119C00012500 | 2023-05-26 1:39PM EDT | 12.50 | 0.50 | 0.37 | 0.55 | +0.04 | +8.70% | 133 | 7,704 | 77.64% |
| LAZR240119C00015000 | 2023-05-24 10:30AM EDT | 15.00 | 0.26 | 0.24 | 0.40 | 0.00 | - | 2 | 5,050 | 80.57% |
| LAZR240119C00017500 | 2023-05-26 1:43PM EDT | 17.50 | 0.29 | 0.16 | 0.30 | +0.11 | +61.11% | 270 | 2,187 | 82.72% |
| LAZR240119C00020000 | 2023-05-26 2:38PM EDT | 20.00 | 0.15 | 0.15 | 0.26 | -0.11 | -42.31% | 330 | 8,941 | 87.89% |
| LAZR240119C00022500 | 2023-05-17 3:54PM EDT | 22.50 | 0.15 | 0.09 | 0.22 | 0.00 | - | 7 | 874 | 88.87% |
| LAZR240119C00025000 | 2023-05-26 9:30AM EDT | 25.00 | 0.17 | 0.03 | 0.18 | +0.05 | +41.67% | 1 | 2,524 | 87.89% |
| LAZR240119C00027500 | 2023-05-22 10:51AM EDT | 27.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 367 | 91.41% |
| LAZR240119C00030000 | 2023-05-26 10:58AM EDT | 30.00 | 0.14 | 0.05 | 0.16 | +0.09 | +180.00% | 5 | 592 | 96.48% |
| LAZR240119C00032500 | 2023-05-15 9:30AM EDT | 32.50 | 0.07 | 0.00 | 0.27 | 0.00 | - | 3 | 434 | 104.49% |
| LAZR240119C00035000 | 2023-05-26 11:17AM EDT | 35.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 1 | 6,858 | 99.22% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240119P00002500 | 2023-05-24 12:37PM EDT | 2.50 | 0.32 | 0.12 | 0.35 | 0.00 | - | 92 | 4,472 | 110.94% |
| LAZR240119P00004000 | 2023-05-24 9:53AM EDT | 4.00 | 0.74 | 0.63 | 0.73 | 0.00 | - | 10 | 155 | 103.71% |
| LAZR240119P00005000 | 2023-05-25 3:21PM EDT | 5.00 | 1.13 | 1.04 | 1.18 | 0.00 | - | 41 | 27,131 | 100.78% |
| LAZR240119P00006000 | 2023-05-22 1:08PM EDT | 6.00 | 1.61 | 1.55 | 1.74 | 0.00 | - | 940 | 3,971 | 99.12% |
| LAZR240119P00007500 | 2023-05-26 1:05PM EDT | 7.50 | 2.58 | 2.53 | 2.60 | -0.22 | -7.86% | 1,355 | 8,358 | 95.90% |
| LAZR240119P00009000 | 2023-05-25 11:53AM EDT | 9.00 | 3.95 | 3.65 | 3.90 | 0.00 | - | 14 | 172 | 100.29% |
| LAZR240119P00010000 | 2023-05-25 1:01PM EDT | 10.00 | 4.85 | 4.40 | 4.75 | 0.00 | - | 194 | 5,274 | 100.29% |
| LAZR240119P00011000 | 2023-05-25 2:04PM EDT | 11.00 | 5.45 | 5.25 | 5.60 | -0.14 | -2.50% | 2 | 64 | 101.17% |
| LAZR240119P00012500 | 2023-05-26 9:37AM EDT | 12.50 | 6.65 | 6.60 | 6.90 | -0.55 | -7.64% | 1 | 11,693 | 102.64% |
| LAZR240119P00015000 | 2023-05-26 12:16PM EDT | 15.00 | 9.10 | 8.90 | 9.20 | -0.20 | -2.15% | 4 | 4,097 | 105.27% |
| LAZR240119P00017500 | 2023-03-17 1:05PM EDT | 17.50 | 10.00 | 11.80 | 12.00 | 0.00 | - | 1 | 127 | 133.59% |
| LAZR240119P00020000 | 2023-02-28 10:49AM EDT | 20.00 | 11.80 | 13.80 | 14.00 | 0.00 | - | 36 | 70 | 115.14% |
| LAZR240119P00022500 | 2023-01-23 2:50PM EDT | 22.50 | 16.15 | 15.10 | 15.65 | 0.00 | - | 7 | 6 | 0.00% |
| LAZR240119P00025000 | 2023-02-28 10:49AM EDT | 25.00 | 16.48 | 18.70 | 18.90 | 0.00 | - | 36 | 70 | 121.68% |
| LAZR240119P00027500 | 2023-02-24 2:33PM EDT | 27.50 | 19.65 | 21.00 | 21.45 | 0.00 | - | 18 | 21 | 121.68% |
| LAZR240119P00030000 | 2023-02-27 12:56PM EDT | 30.00 | 21.30 | 23.50 | 23.75 | 0.00 | - | 2 | 13 | 118.36% |
| LAZR240119P00032500 | 2023-02-27 12:42PM EDT | 32.50 | 23.80 | 26.00 | 26.25 | 0.00 | - | 5 | 12 | 122.46% |
| LAZR240119P00035000 | 2023-03-27 3:03PM EDT | 35.00 | 28.20 | 29.10 | 29.75 | 0.00 | - | 20 | 0 | 176.37% |
