Deutsche Märkte öffnen in 7 Stunden 49 Minuten
Nikkei 225
26.739,03 +336,23 (+1,27%) Dow Jones 30
31.261,90 +8,80 (+0,03%) BTC-EUR
28.722,47 +723,28 (+2,58%) CMC Crypto 200
650,34 -23,03 (-3,42%) Nasdaq Compositive
11.354,62 -33,88 (-0,30%) S&P 500
3.901,36 +0,57 (+0,01%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220527C00005000 | 2022-05-16 12:04AM EDT | 5.00 | 5.05 | 4.20 | 5.15 | 0.00 | - | - | 3 | 212.50% |
| LAZR220527C00008000 | 2022-05-16 12:04AM EDT | 8.00 | 1.04 | 1.45 | 1.88 | 0.00 | - | - | 1 | 172.66% |
| LAZR220527C00008500 | 2022-05-16 10:34AM EDT | 8.50 | 2.04 | 1.22 | 1.38 | +2.04 | - | - | 8 | 111.72% |
| LAZR220527C00009000 | 2022-05-20 2:59PM EDT | 9.00 | 0.78 | 0.88 | 0.99 | -0.11 | -12.36% | 1 | 79 | 112.11% |
| LAZR220527C00009500 | 2022-05-20 3:42PM EDT | 9.50 | 0.57 | 0.58 | 0.66 | -0.39 | -40.62% | 342 | 1,311 | 108.20% |
| LAZR220527C00010000 | 2022-05-20 3:59PM EDT | 10.00 | 0.37 | 0.37 | 0.40 | -0.44 | -54.32% | 298 | 433 | 106.25% |
| LAZR220527C00010500 | 2022-05-20 3:55PM EDT | 10.50 | 0.21 | 0.20 | 0.25 | -0.22 | -51.16% | 308 | 12,212 | 105.08% |
| LAZR220527C00011000 | 2022-05-20 3:58PM EDT | 11.00 | 0.12 | 0.12 | 0.17 | -0.18 | -60.00% | 432 | 449 | 110.94% |
| LAZR220527C00011500 | 2022-05-20 2:30PM EDT | 11.50 | 0.05 | 0.06 | 0.10 | -0.11 | -68.75% | 31 | 234 | 110.94% |
| LAZR220527C00012000 | 2022-05-20 3:46PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 381 | 938 | 112.50% |
| LAZR220527C00012500 | 2022-05-20 2:34PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 70 | 20,071 | 114.06% |
| LAZR220527C00013000 | 2022-05-19 1:41PM EDT | 13.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 30 | 460 | 135.94% |
| LAZR220527C00013500 | 2022-05-20 10:05AM EDT | 13.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 100 | 157 | 134.38% |
| LAZR220527C00014000 | 2022-05-19 11:15AM EDT | 14.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 56 | 156.25% |
| LAZR220527C00014500 | 2022-05-17 12:49PM EDT | 14.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 72 | 195.31% |
| LAZR220527C00015000 | 2022-05-19 11:52AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 96 | 162.50% |
| LAZR220527C00015500 | 2022-05-09 9:30AM EDT | 15.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 9 | 20 | 171.88% |
| LAZR220527C00016000 | 2022-05-19 1:38PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 181.25% |
| LAZR220527C00016500 | 2022-04-29 2:53PM EDT | 16.50 | 0.30 | 0.01 | 0.02 | 0.00 | - | 2 | 30 | 190.63% |
| LAZR220527C00017000 | 2022-05-17 12:17PM EDT | 17.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 254.69% |
| LAZR220527C00017500 | 2022-05-18 1:46PM EDT | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 57 | 215.63% |
| LAZR220527C00018000 | 2022-05-18 11:42AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 215.63% |
| LAZR220527C00018500 | 2022-04-28 2:33PM EDT | 18.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 221.88% |
| LAZR220527C00019000 | 2022-05-04 9:38AM EDT | 19.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 231.25% |
| LAZR220527C00019500 | 2022-05-04 2:06PM EDT | 19.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 246.88% |
| LAZR220527C00020000 | 2022-05-19 3:02PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 258 | 212.50% |
| LAZR220527C00022000 | 2022-04-27 3:52PM EDT | 22.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 44 | 268.75% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220527P00002500 | 2022-05-16 12:04AM EDT | 2.50 | 0.02 | - | 0.02 | 0.00 | - | - | 10 | 500.00% |
| LAZR220527P00006500 | 2022-05-17 9:49AM EDT | 6.50 | 0.03 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 290.63% |
| LAZR220527P00007000 | 2022-05-20 9:43AM EDT | 7.00 | 0.06 | 0.01 | 0.23 | -0.08 | -57.14% | 4 | 7 | 207.81% |
| LAZR220527P00007500 | 2022-05-20 3:17PM EDT | 7.50 | 0.05 | 0.03 | 0.07 | +0.05 | - | 24 | 10 | 137.50% |
| LAZR220527P00008000 | 2022-05-20 2:06PM EDT | 8.00 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 9 | 83 | 128.91% |
| LAZR220527P00008500 | 2022-05-20 3:52PM EDT | 8.50 | 0.15 | 0.14 | 0.18 | +0.03 | +25.00% | 58 | 53 | 121.09% |
| LAZR220527P00009000 | 2022-05-20 3:48PM EDT | 9.00 | 0.31 | 0.26 | 0.30 | +0.12 | +63.16% | 331 | 292 | 115.63% |
| LAZR220527P00009500 | 2022-05-20 3:59PM EDT | 9.50 | 0.47 | 0.44 | 0.49 | +0.12 | +34.29% | 10,089 | 10,511 | 111.33% |
| LAZR220527P00010000 | 2022-05-20 3:52PM EDT | 10.00 | 0.78 | 0.70 | 0.76 | +0.22 | +39.29% | 10,081 | 10,198 | 109.38% |
| LAZR220527P00010500 | 2022-05-20 1:48PM EDT | 10.50 | 1.31 | 1.04 | 1.12 | +0.48 | +57.83% | 11 | 76 | 110.94% |
| LAZR220527P00011000 | 2022-05-20 10:07AM EDT | 11.00 | 1.13 | 1.44 | 1.65 | +0.09 | +8.65% | 1 | 45 | 129.69% |
| LAZR220527P00011500 | 2022-05-20 10:50AM EDT | 11.50 | 1.64 | 1.86 | 2.14 | -0.07 | -4.09% | 1 | 21 | 140.63% |
| LAZR220527P00012000 | 2022-05-13 10:14AM EDT | 12.00 | 2.43 | 0.94 | 3.65 | 0.00 | - | 1 | 17 | 421.48% |
| LAZR220527P00012500 | 2022-05-13 1:03PM EDT | 12.50 | 2.58 | 2.71 | 3.20 | 0.00 | - | 12 | 38 | 164.45% |
| LAZR220527P00013000 | 2022-05-05 10:59AM EDT | 13.00 | 2.04 | 3.30 | 3.55 | 0.00 | - | 1 | 59 | 168.75% |
| LAZR220527P00013500 | 2022-05-06 3:07PM EDT | 13.50 | 2.64 | 3.75 | 4.20 | 0.00 | - | 11 | 43 | 204.69% |
| LAZR220527P00014000 | 2022-05-13 1:56PM EDT | 14.00 | 4.31 | 4.20 | 4.85 | 0.00 | - | 60 | 172 | 239.06% |
| LAZR220527P00014500 | 2022-04-18 12:10AM EDT | 14.50 | 1.48 | 4.05 | 4.30 | 0.00 | - | - | 43 | 0.00% |
| LAZR220527P00015000 | 2022-05-20 12:29PM EDT | 15.00 | 5.37 | 5.25 | 5.80 | +0.55 | +11.41% | 2 | 8 | 267.97% |
| LAZR220527P00016000 | 2022-05-16 12:04AM EDT | 16.00 | 6.30 | 5.60 | 7.75 | 0.00 | - | - | 1 | 345.31% |
| LAZR220527P00017000 | 2022-05-18 11:13AM EDT | 17.00 | 6.61 | 7.25 | 7.80 | 0.00 | - | 7 | 1 | 317.97% |
| LAZR220527P00020000 | 2022-05-19 3:17PM EDT | 20.00 | 9.78 | 10.25 | 10.80 | 0.00 | - | 10 | 12 | 378.91% |
© 2022 Yahoo. Alle Rechte vorbehalten.
