Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.187,38 +284,09 (+0,75%) Gold
2.314,90 +3,90 (+0,17%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
55.106,54 +1.135,94 (+2,10%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240816C00000500 | 2024-04-03 1:09PM EDT | 0.50 | 1.44 | 0.19 | 1.80 | 0.00 | - | 1 | 1 | 0.00% |
| LAZR240816C00001000 | 2024-04-29 11:22AM EDT | 1.00 | 0.60 | 0.57 | 1.23 | 0.00 | - | 2 | 91 | 246.09% |
| LAZR240816C00001500 | 2024-05-02 12:29PM EDT | 1.50 | 0.32 | 0.31 | 0.33 | -0.03 | -8.57% | 2 | 1,610 | 98.44% |
| LAZR240816C00002000 | 2024-05-02 1:27PM EDT | 2.00 | 0.16 | 0.17 | 0.19 | -0.04 | -20.00% | 10 | 4,192 | 100.78% |
| LAZR240816C00002500 | 2024-05-02 1:06PM EDT | 2.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 12 | 6,531 | 110.16% |
| LAZR240816C00003000 | 2024-05-02 11:51AM EDT | 3.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3 | 1,658 | 111.72% |
| LAZR240816C00003500 | 2024-04-17 9:30AM EDT | 3.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 185 | 119.53% |
| LAZR240816C00004000 | 2024-04-30 10:21AM EDT | 4.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 14 | 7,493 | 123.44% |
| LAZR240816C00004500 | 2024-04-22 1:26PM EDT | 4.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 60 | 1,247 | 126.56% |
| LAZR240816C00005000 | 2024-05-01 9:32AM EDT | 5.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 176 | 131.25% |
| LAZR240816C00006000 | 2024-04-15 9:41AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 135.94% |
| LAZR240816C00007000 | 2024-04-18 10:57AM EDT | 7.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 25 | 159.38% |
| LAZR240816C00008000 | 2024-04-23 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 481 | 168.75% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240816P00000500 | 2024-04-23 10:53AM EDT | 0.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 1,305 | 201.56% |
| LAZR240816P00001000 | 2024-05-01 10:33AM EDT | 1.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 2 | 3,659 | 129.69% |
| LAZR240816P00001500 | 2024-05-02 12:34PM EDT | 1.50 | 0.39 | 0.36 | 0.48 | 0.00 | - | 3,307 | 3,264 | 133.59% |
| LAZR240816P00002000 | 2024-05-02 12:39PM EDT | 2.00 | 0.73 | 0.71 | 0.74 | -0.01 | -1.35% | 124 | 6,471 | 117.97% |
| LAZR240816P00002500 | 2024-04-25 3:31PM EDT | 2.50 | 1.27 | 1.11 | 1.20 | 0.00 | - | 100 | 5,449 | 123.44% |
| LAZR240816P00003000 | 2024-04-22 2:04PM EDT | 3.00 | 1.71 | 1.25 | 1.65 | 0.00 | - | 16 | 191 | 142.19% |
| LAZR240816P00003500 | 2024-04-30 9:57AM EDT | 3.50 | 2.09 | 1.73 | 2.12 | 0.00 | - | 12 | 56 | 146.88% |
| LAZR240816P00004000 | 2024-05-01 9:30AM EDT | 4.00 | 2.63 | 2.23 | 2.60 | 0.00 | - | 10 | 55 | 151.56% |
| LAZR240816P00004500 | 2024-04-03 3:22PM EDT | 4.50 | 2.58 | 3.00 | 3.10 | 0.00 | - | 3 | 48 | 137.50% |
| LAZR240816P00005000 | 2024-04-16 1:23PM EDT | 5.00 | 3.65 | 3.50 | 3.60 | 0.00 | - | 2 | 90 | 146.88% |
| LAZR240816P00006000 | 2024-04-19 12:11PM EDT | 6.00 | 4.66 | 3.85 | 4.60 | 0.00 | - | 3 | 3,094 | 185.94% |
| LAZR240816P00007000 | 2024-04-16 12:52PM EDT | 7.00 | 5.64 | 5.00 | 5.55 | 0.00 | - | 4 | 0 | 172.66% |
| LAZR240816P00008000 | 2024-04-18 12:31PM EDT | 8.00 | 6.60 | 6.50 | 6.55 | 0.00 | - | 15 | 15 | 164.06% |
