Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
28.946,61 -159,40 (-0,55%) Dow Jones 30
35.756,88 +15,73 (+0,04%) BTC-EUR
52.174,11 -2.306,99 (-4,23%) CMC Crypto 200
1.470,06 -35,09 (-2,33%) Nasdaq Compositive
15.235,71 +9,01 (+0,06%) S&P 500
4.574,79 +8,31 (+0,18%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,180,00 (0,00%)
Börsenschluss: 4:00PM EDT
16,25 +0,07 (+0,43%)
Nachbörse: 07:52PM EDT
Nachbörse: 07:52PM EDT
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR211029C00013000 | 2021-10-26 9:57AM EDT | 13.00 | 4.00 | 3.10 | 3.30 | +1.05 | +35.59% | 2 | 2 | 128.13% |
| LAZR211029C00013500 | 2021-10-15 11:53AM EDT | 13.50 | 2.35 | 2.60 | 2.75 | 0.00 | - | 1 | 0 | 142.19% |
| LAZR211029C00014000 | 2021-10-26 3:38PM EDT | 14.00 | 2.20 | 2.10 | 2.30 | -0.10 | -4.35% | 10 | 2 | 90.63% |
| LAZR211029C00014500 | 2021-10-19 12:32PM EDT | 14.50 | 1.20 | 1.55 | 1.80 | 0.00 | - | 7 | 11 | 114.84% |
| LAZR211029C00015000 | 2021-10-26 3:49PM EDT | 15.00 | 1.20 | 1.10 | 1.30 | -0.05 | -4.00% | 124 | 1,113 | 53.91% |
| LAZR211029C00015500 | 2021-10-26 11:52AM EDT | 15.50 | 1.25 | 0.40 | 0.90 | +0.35 | +38.89% | 10 | 131 | 84.77% |
| LAZR211029C00016000 | 2021-10-26 3:59PM EDT | 16.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 695 | 1,130 | 78.13% |
| LAZR211029C00016500 | 2021-10-26 3:52PM EDT | 16.50 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 1,155 | 973 | 79.30% |
| LAZR211029C00017000 | 2021-10-26 3:52PM EDT | 17.00 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 4,182 | 2,255 | 79.69% |
| LAZR211029C00017500 | 2021-10-26 3:58PM EDT | 17.50 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 8,050 | 501 | 90.63% |
| LAZR211029C00018000 | 2021-10-26 3:58PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4,816 | 175 | 85.16% |
| LAZR211029C00018500 | 2021-10-26 2:32PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2,526 | 120 | 87.50% |
| LAZR211029C00019000 | 2021-10-26 3:47PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 142 | 71 | 100.00% |
| LAZR211029C00019500 | 2021-10-26 3:24PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 132 | 50 | 114.06% |
| LAZR211029C00020000 | 2021-10-26 11:43AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 436 | 372 | 125.00% |
| LAZR211029C00020500 | 2021-10-26 10:48AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 139 | 137.50% |
| LAZR211029C00022000 | 2021-10-12 12:09PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 190.63% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR211029P00011000 | 2021-10-12 12:59PM EDT | 11.00 | 0.10 | - | 0.05 | 0.00 | - | - | 20 | 245.31% |
| LAZR211029P00012500 | 2021-10-20 12:46PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 153.13% |
| LAZR211029P00013000 | 2021-10-20 12:46PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 134.38% |
| LAZR211029P00013500 | 2021-10-25 9:39AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 114.06% |
| LAZR211029P00014000 | 2021-10-26 9:30AM EDT | 14.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 1 | 93 | 110.94% |
| LAZR211029P00014500 | 2021-10-26 3:47PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 208 | 644 | 76.56% |
| LAZR211029P00015000 | 2021-10-26 3:42PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 224 | 375 | 67.97% |
| LAZR211029P00015500 | 2021-10-26 3:31PM EDT | 15.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 29 | 602 | 70.31% |
| LAZR211029P00016000 | 2021-10-26 3:54PM EDT | 16.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 60 | 120 | 74.61% |
| LAZR211029P00016500 | 2021-10-26 1:13PM EDT | 16.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 211 | 123 | 80.08% |
| LAZR211029P00017000 | 2021-10-26 3:27PM EDT | 17.00 | 1.00 | 0.95 | 1.10 | +0.08 | +8.70% | 67 | 60 | 85.94% |
| LAZR211029P00017500 | 2021-10-26 12:53PM EDT | 17.50 | 1.25 | 1.30 | 1.55 | -0.20 | -13.79% | 71 | 16 | 85.16% |
| LAZR211029P00018000 | 2021-09-27 10:22AM EDT | 18.00 | 1.62 | 1.80 | 1.95 | 0.00 | - | 3 | 14 | 86.72% |
| LAZR211029P00018500 | 2021-10-25 9:30AM EDT | 18.50 | 1.50 | 2.25 | 2.55 | -1.35 | -47.37% | 1 | 6 | 113.28% |
| LAZR211029P00019000 | 2021-10-26 10:15AM EDT | 19.00 | 1.86 | 1.40 | 2.55 | -0.77 | -29.28% | 5 | 14 | 0.00% |
| LAZR211029P00019500 | 2021-10-26 10:21AM EDT | 19.50 | 2.35 | 3.20 | 3.40 | -1.05 | -30.88% | 4 | 42 | 144.53% |
| LAZR211029P00020000 | 2021-10-21 12:54PM EDT | 20.00 | 3.63 | 3.70 | 3.90 | 0.00 | - | 10 | 15 | 158.59% |
| LAZR211029P00020500 | 2021-10-26 9:57AM EDT | 20.50 | 3.50 | 4.20 | 4.40 | -1.08 | -23.58% | 2 | 2 | 171.88% |
| LAZR211029P00022000 | 2021-10-22 11:38AM EDT | 22.00 | 6.24 | 5.70 | 5.90 | 0.00 | - | 4 | 4 | 209.38% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
