Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.895,68 +2.429,64 (+4,54%) CMC Crypto 200
1.286,29 +15,54 (+1,23%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR260116C00000500 | 2024-05-01 12:31PM EDT | 0.50 | 1.23 | 1.10 | 1.15 | 0.00 | - | 25 | 622 | 105.47% |
| LAZR260116C00001000 | 2024-05-02 11:09AM EDT | 1.00 | 0.92 | 0.90 | 1.70 | -0.08 | -8.00% | 364 | 769 | 212.50% |
| LAZR260116C00001500 | 2024-05-02 12:35PM EDT | 1.50 | 0.84 | 0.42 | 0.91 | 0.00 | - | 2 | 665 | 89.84% |
| LAZR260116C00002000 | 2024-05-02 10:08AM EDT | 2.00 | 0.70 | 0.66 | 0.94 | -0.04 | -5.41% | 32 | 750 | 126.95% |
| LAZR260116C00002500 | 2024-05-02 1:59PM EDT | 2.50 | 0.64 | 0.58 | 0.71 | 0.00 | - | 20 | 693 | 114.84% |
| LAZR260116C00003000 | 2024-05-02 2:22PM EDT | 3.00 | 0.56 | 0.54 | 0.63 | +0.02 | +3.70% | 4 | 8,354 | 115.23% |
| LAZR260116C00003500 | 2024-05-02 10:16AM EDT | 3.50 | 0.46 | 0.47 | 0.59 | -0.10 | -17.86% | 7 | 415 | 114.65% |
| LAZR260116C00004000 | 2024-04-29 11:09AM EDT | 4.00 | 0.38 | 0.37 | 2.69 | 0.00 | - | 1 | 240 | 0.00% |
| LAZR260116C00004500 | 2024-05-02 10:14AM EDT | 4.50 | 0.40 | 0.38 | 0.48 | -0.07 | -14.89% | 1 | 500 | 112.11% |
| LAZR260116C00005000 | 2024-05-02 10:21AM EDT | 5.00 | 0.35 | 0.35 | 0.44 | -0.05 | -12.50% | 3 | 2,518 | 111.91% |
| LAZR260116C00007000 | 2024-05-02 10:13AM EDT | 7.00 | 0.26 | 0.25 | 0.35 | +0.03 | +13.04% | 2 | 2,578 | 111.72% |
| LAZR260116C00010000 | 2024-05-02 10:44AM EDT | 10.00 | 0.24 | 0.16 | 0.25 | -0.01 | -4.00% | 2 | 3,851 | 110.16% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR260116P00000500 | 2024-04-30 9:43AM EDT | 0.50 | 0.19 | 0.00 | 0.27 | 0.00 | - | 4 | 1,378 | 109.38% |
| LAZR260116P00001000 | 2024-05-01 12:20PM EDT | 1.00 | 0.54 | 0.00 | 0.52 | 0.00 | - | 6 | 184 | 75.78% |
| LAZR260116P00001500 | 2024-04-30 9:43AM EDT | 1.50 | 0.68 | 0.81 | 0.91 | 0.00 | - | 4 | 779 | 121.48% |
| LAZR260116P00002000 | 2024-05-01 12:31PM EDT | 2.00 | 1.18 | 0.63 | 2.18 | 0.00 | - | 26 | 15,053 | 144.34% |
| LAZR260116P00002500 | 2024-04-26 3:06PM EDT | 2.50 | 1.64 | 0.56 | 2.24 | 0.00 | - | 10 | 220 | 82.42% |
| LAZR260116P00003000 | 2024-04-15 3:15PM EDT | 3.00 | 2.09 | 0.64 | 2.34 | 0.00 | - | 3 | 947 | 151.95% |
| LAZR260116P00003500 | 2024-05-01 11:10AM EDT | 3.50 | 2.48 | 1.32 | 2.58 | 0.00 | - | 3 | 89 | 121.29% |
| LAZR260116P00004000 | 2024-04-15 3:46PM EDT | 4.00 | 2.98 | 1.92 | 2.99 | 0.00 | - | 1 | 21 | 115.23% |
| LAZR260116P00004500 | 2024-04-02 12:18PM EDT | 4.50 | 3.10 | 2.16 | 3.45 | 0.00 | - | 2 | 242 | 114.84% |
| LAZR260116P00005000 | 2024-04-04 1:28PM EDT | 5.00 | 3.48 | 1.82 | 3.90 | 0.00 | - | 10 | 470 | 112.50% |
| LAZR260116P00007000 | 2024-04-25 9:54AM EDT | 7.00 | 5.61 | 3.75 | 5.75 | 0.00 | - | 4 | 487 | 105.08% |
| LAZR260116P00010000 | 2024-05-01 2:48PM EDT | 10.00 | 8.60 | 6.45 | 10.60 | 0.00 | - | 1 | 1,243 | 71.88% |
