Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.781,75 +28,44 (+0,08%) Bitcoin EUR
59.446,80 +2.014,68 (+3,51%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.625,17 -58,21 (-0,37%) S&P 500
5.012,82 -9,39 (-0,19%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:13PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR250117C00000500 | 2024-04-11 3:59PM EDT | 0.50 | 1.00 | 0.73 | 1.58 | 0.00 | - | 13 | 91 | 321.88% |
| LAZR250117C00001000 | 2024-04-17 1:25PM EDT | 1.00 | 0.58 | 0.57 | 1.41 | 0.00 | - | 11 | 230 | 260.94% |
| LAZR250117C00001500 | 2024-04-18 2:25PM EDT | 1.50 | 0.43 | 0.41 | 0.45 | -0.01 | -2.27% | 42 | 3,526 | 115.63% |
| LAZR250117C00002000 | 2024-04-18 1:39PM EDT | 2.00 | 0.36 | 0.30 | 0.76 | +0.01 | +2.86% | 3 | 2,265 | 163.28% |
| LAZR250117C00002500 | 2024-04-18 9:41AM EDT | 2.50 | 0.23 | 0.05 | 0.27 | -0.02 | -8.00% | 1 | 4,953 | 93.75% |
| LAZR250117C00003000 | 2024-04-18 11:23AM EDT | 3.00 | 0.22 | 0.05 | 0.23 | +0.03 | +15.79% | 35 | 1,220 | 100.39% |
| LAZR250117C00003500 | 2024-04-11 3:00PM EDT | 3.50 | 0.25 | 0.14 | 0.75 | 0.00 | - | 5 | 520 | 181.25% |
| LAZR250117C00004000 | 2024-04-18 11:23AM EDT | 4.00 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 35 | 1,418 | 116.02% |
| LAZR250117C00004500 | 2024-04-05 1:56PM EDT | 4.50 | 0.34 | 0.10 | 0.30 | 0.00 | - | 2 | 260 | 139.45% |
| LAZR250117C00005000 | 2024-04-17 1:40PM EDT | 5.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 10 | 3,482 | 119.53% |
| LAZR250117C00007500 | 2024-04-17 2:36PM EDT | 7.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 3 | 8,470 | 126.56% |
| LAZR250117C00010000 | 2024-04-16 1:56PM EDT | 10.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 5,232 | 128.13% |
| LAZR250117C00012500 | 2024-04-12 2:12PM EDT | 12.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 1,060 | 131.25% |
| LAZR250117C00015000 | 2024-04-18 1:16PM EDT | 15.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 4,942 | 139.06% |
| LAZR250117C00017500 | 2024-04-15 12:11PM EDT | 17.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,175 | 137.50% |
| LAZR250117C00020000 | 2024-04-12 10:51AM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 2,863 | 142.19% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR250117P00000500 | 2024-04-17 2:20PM EDT | 0.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 677 | 3,555 | 148.44% |
| LAZR250117P00001000 | 2024-04-17 2:08PM EDT | 1.00 | 0.36 | 0.33 | 0.37 | 0.00 | - | 3 | 420 | 127.73% |
| LAZR250117P00001500 | 2024-04-17 1:27PM EDT | 1.50 | 0.67 | 0.64 | 0.68 | 0.00 | - | 15 | 16,894 | 117.97% |
| LAZR250117P00002000 | 2024-04-18 11:17AM EDT | 2.00 | 1.01 | 0.92 | 1.02 | -0.03 | -2.88% | 1,310 | 4,091 | 98.44% |
| LAZR250117P00002500 | 2024-04-18 2:57PM EDT | 2.50 | 1.42 | 1.41 | 1.43 | -0.02 | -1.36% | 2,301 | 13,020 | 103.52% |
| LAZR250117P00003000 | 2024-04-12 12:49PM EDT | 3.00 | 1.86 | 1.64 | 1.92 | 0.00 | - | 50 | 962 | 76.56% |
| LAZR250117P00003500 | 2024-04-11 10:46AM EDT | 3.50 | 2.08 | 1.90 | 2.45 | 0.00 | - | 1 | 97 | 132.03% |
| LAZR250117P00004000 | 2024-02-22 1:57PM EDT | 4.00 | 2.31 | 2.04 | 2.59 | 0.00 | - | 8 | 89 | 0.00% |
| LAZR250117P00004500 | 2024-01-30 11:52AM EDT | 4.50 | 2.55 | 1.78 | 3.55 | 0.00 | - | 100 | 102 | 169.92% |
| LAZR250117P00005000 | 2024-04-15 1:57PM EDT | 5.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 14 | 5,129 | 101.56% |
| LAZR250117P00007500 | 2024-04-12 10:14AM EDT | 7.50 | 6.14 | 6.15 | 6.40 | 0.00 | - | 20 | 3,835 | 121.09% |
| LAZR250117P00010000 | 2024-04-10 1:12PM EDT | 10.00 | 8.28 | 8.65 | 8.75 | 0.00 | - | 2 | 1,091 | 120.31% |
| LAZR250117P00012500 | 2024-03-14 3:50PM EDT | 12.50 | 10.75 | 11.10 | 12.30 | 0.00 | - | 1 | 52 | 256.25% |
| LAZR250117P00015000 | 2023-07-07 10:21AM EDT | 15.00 | 9.48 | 9.00 | 9.40 | 0.00 | - | 1 | 52 | 0.00% |
| LAZR250117P00017500 | 2024-02-23 4:22PM EDT | 17.50 | 15.30 | 15.45 | 15.95 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR250117P00020000 | 2024-01-23 4:34PM EDT | 20.00 | 17.35 | 17.35 | 18.25 | 0.00 | - | 3 | 15 | 0.00% |
