Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.382,36 +802,45 (+2,26%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240119C00001000 | 2023-08-02 9:02AM EST | 1.00 | 6.47 | 4.75 | 4.95 | 0.00 | - | 3 | 4 | 0.00% |
| LAZR240119C00002500 | 2023-11-30 9:36AM EST | 2.50 | 0.26 | 0.25 | 0.30 | 0.00 | - | 2 | 706 | 82.42% |
| LAZR240119C00004000 | 2023-12-01 9:30AM EST | 4.00 | 0.10 | 0.05 | 0.07 | +0.03 | +42.86% | 2 | 2,789 | 107.03% |
| LAZR240119C00005000 | 2023-12-01 3:34PM EST | 5.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 70 | 16,238 | 118.75% |
| LAZR240119C00006000 | 2023-12-01 12:54PM EST | 6.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 19 | 4,840 | 129.69% |
| LAZR240119C00007500 | 2023-11-29 3:27PM EST | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8,213 | 125.00% |
| LAZR240119C00009000 | 2023-11-20 11:25AM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,264 | 178.13% |
| LAZR240119C00010000 | 2023-11-30 12:40PM EST | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 141 | 7,968 | 150.00% |
| LAZR240119C00011000 | 2023-11-01 1:28PM EST | 11.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 268.75% |
| LAZR240119C00012500 | 2023-11-29 12:32PM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 3,874 | 212.50% |
| LAZR240119C00015000 | 2023-12-01 2:09PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,044 | 187.50% |
| LAZR240119C00017500 | 2023-12-01 2:09PM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 856 | 200.00% |
| LAZR240119C00020000 | 2023-11-15 10:56AM EST | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 8,875 | 250.00% |
| LAZR240119C00022500 | 2023-11-16 3:35PM EST | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 889 | 265.63% |
| LAZR240119C00025000 | 2023-11-24 12:34PM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 2,902 | 275.00% |
| LAZR240119C00027500 | 2023-10-06 12:10PM EST | 27.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 365 | 422.66% |
| LAZR240119C00030000 | 2023-11-14 3:45PM EST | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 46 | 594 | 284.38% |
| LAZR240119C00032500 | 2023-08-10 1:09PM EST | 32.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 476 | 439.06% |
| LAZR240119C00035000 | 2023-11-21 3:53PM EST | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 7,101 | 256.25% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240119P00002500 | 2023-12-01 3:19PM EST | 2.50 | 0.34 | 0.33 | 0.39 | -0.01 | -2.86% | 13 | 14,359 | 95.31% |
| LAZR240119P00004000 | 2023-11-27 1:53PM EST | 4.00 | 1.45 | 1.46 | 1.81 | 0.00 | - | 20 | 2,698 | 122.66% |
| LAZR240119P00005000 | 2023-11-29 9:31AM EST | 5.00 | 2.60 | 2.52 | 2.73 | 0.00 | - | 10 | 23,643 | 150.78% |
| LAZR240119P00006000 | 2023-11-29 9:54AM EST | 6.00 | 3.40 | 3.50 | 3.75 | 0.00 | - | 1 | 4,178 | 175.00% |
| LAZR240119P00007500 | 2023-12-01 2:27PM EST | 7.50 | 5.12 | 5.00 | 5.25 | -0.08 | -1.54% | 3 | 9,326 | 203.13% |
| LAZR240119P00009000 | 2023-11-10 3:06PM EST | 9.00 | 5.87 | 6.50 | 6.65 | 0.00 | - | 1 | 301 | 189.06% |
| LAZR240119P00010000 | 2023-11-28 11:24AM EST | 10.00 | 7.60 | 7.45 | 7.70 | 0.00 | - | 5 | 5,054 | 200.00% |
| LAZR240119P00011000 | 2023-10-05 2:40PM EST | 11.00 | 6.77 | 7.25 | 7.40 | 0.00 | - | 1 | 64 | 0.00% |
| LAZR240119P00012500 | 2023-12-01 3:46PM EST | 12.50 | 10.07 | 10.00 | 10.15 | -0.07 | -0.69% | 6 | 5,448 | 223.44% |
| LAZR240119P00015000 | 2023-09-28 2:16PM EST | 15.00 | 10.58 | 11.60 | 11.85 | 0.00 | - | 5 | 419 | 0.00% |
| LAZR240119P00017500 | 2023-11-17 2:05PM EST | 17.50 | 14.65 | 14.90 | 15.10 | 0.00 | - | 9 | 85 | 279.69% |
| LAZR240119P00020000 | 2023-02-28 9:49AM EST | 20.00 | 11.80 | 13.80 | 14.00 | 0.00 | - | 36 | 70 | 0.00% |
| LAZR240119P00022500 | 2023-01-23 1:50PM EST | 22.50 | 16.15 | 15.10 | 15.65 | 0.00 | - | 7 | 6 | 0.00% |
| LAZR240119P00025000 | 2023-02-28 9:49AM EST | 25.00 | 16.48 | 18.70 | 18.90 | 0.00 | - | 36 | 70 | 0.00% |
| LAZR240119P00027500 | 2023-02-24 1:33PM EST | 27.50 | 19.65 | 21.00 | 21.45 | 0.00 | - | 18 | 21 | 0.00% |
| LAZR240119P00030000 | 2023-02-27 11:56AM EST | 30.00 | 21.30 | 23.50 | 23.75 | 0.00 | - | 2 | 13 | 0.00% |
| LAZR240119P00032500 | 2023-02-27 11:42AM EST | 32.50 | 23.80 | 26.00 | 26.25 | 0.00 | - | 5 | 12 | 0.00% |
| LAZR240119P00035000 | 2023-03-27 2:03PM EST | 35.00 | 28.20 | 29.10 | 29.75 | 0.00 | - | 20 | 0 | 0.00% |
