Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.305,46 +1.415,42 (+2,63%) CMC Crypto 200
1.279,26 +8,51 (+0,67%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517C00000500 | 2024-04-23 3:49PM EDT | 0.50 | 0.96 | 0.59 | 1.85 | 0.00 | - | - | 1 | 887.50% |
| LAZR240517C00001000 | 2024-04-30 1:40PM EDT | 1.00 | 0.46 | 0.11 | 0.94 | 0.00 | - | 70 | 341 | 165.63% |
| LAZR240517C00001500 | 2024-05-02 3:59PM EDT | 1.50 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 363 | 8,943 | 123.44% |
| LAZR240517C00002000 | 2024-05-02 3:37PM EDT | 2.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 205 | 13,845 | 153.13% |
| LAZR240517C00002500 | 2024-05-02 2:53PM EDT | 2.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 99 | 3,443 | 162.50% |
| LAZR240517C00003000 | 2024-04-30 3:39PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 139 | 13,484 | 181.25% |
| LAZR240517C00003500 | 2024-04-30 3:39PM EDT | 3.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 15,872 | 225.00% |
| LAZR240517C00004000 | 2024-04-23 11:56AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,097 | 212.50% |
| LAZR240517C00004500 | 2024-04-04 11:48AM EDT | 4.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 194 | 275.00% |
| LAZR240517C00005000 | 2024-04-10 2:52PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,308 | 293.75% |
| LAZR240517C00006000 | 2024-04-25 2:22PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 145 | 353.13% |
| LAZR240517C00007000 | 2024-04-02 9:35AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 186 | 434.38% |
| LAZR240517C00008000 | 2024-02-07 10:30AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| LAZR240517C00009000 | 2024-03-25 11:49AM EDT | 9.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 10 | 51 | 628.13% |
| LAZR240517C00010000 | 2024-02-08 12:58PM EDT | 10.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 114 | 546.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517P00000500 | 2024-01-19 10:30AM EDT | 0.50 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 0.00% |
| LAZR240517P00001000 | 2024-05-02 3:39PM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,663 | 143.75% |
| LAZR240517P00001500 | 2024-05-02 1:39PM EDT | 1.50 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 8 | 2,554 | 135.94% |
| LAZR240517P00002000 | 2024-04-26 11:11AM EDT | 2.00 | 0.61 | 0.50 | 0.88 | 0.00 | - | 5 | 4,680 | 271.88% |
| LAZR240517P00002500 | 2024-04-18 3:47PM EDT | 2.50 | 1.24 | 0.60 | 1.18 | 0.00 | - | 6 | 573 | 335.94% |
| LAZR240517P00003000 | 2024-05-02 1:39PM EDT | 3.00 | 1.55 | 0.99 | 1.64 | +0.01 | +0.65% | 7 | 11,230 | 353.13% |
| LAZR240517P00003500 | 2024-04-22 9:30AM EDT | 3.50 | 2.05 | 1.53 | 2.48 | 0.00 | - | 4 | 549 | 187.50% |
| LAZR240517P00004000 | 2024-05-01 3:20PM EDT | 4.00 | 2.70 | 2.28 | 2.66 | 0.00 | - | 5 | 101 | 445.31% |
| LAZR240517P00004500 | 2024-04-11 12:19PM EDT | 4.50 | 2.89 | 2.64 | 3.05 | 0.00 | - | 1 | 41 | 343.75% |
| LAZR240517P00005000 | 2024-05-01 9:30AM EDT | 5.00 | 3.63 | 2.96 | 3.55 | 0.00 | - | 10 | 528 | 365.63% |
| LAZR240517P00006000 | 2024-04-15 3:14PM EDT | 6.00 | 4.70 | 4.45 | 4.55 | 0.00 | - | 1 | 0 | 100.00% |
| LAZR240517P00007000 | 2024-04-18 1:08PM EDT | 7.00 | 5.65 | 5.45 | 5.55 | 0.00 | - | 10 | 24 | 100.00% |
| LAZR240517P00008000 | 2024-01-19 2:31PM EDT | 8.00 | 5.85 | 4.60 | 6.00 | 0.00 | - | 2 | 9 | 0.00% |
| LAZR240517P00009000 | 2024-04-10 1:12PM EDT | 9.00 | 7.28 | 7.45 | 7.55 | 0.00 | - | 2 | 9 | 200.00% |
| LAZR240517P00010000 | 2024-03-04 11:20AM EDT | 10.00 | 7.80 | 7.95 | 8.05 | 0.00 | - | 1 | 0 | 0.00% |
