LAZR - Luminar Technologies, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230602C00002000 | 2023-05-16 3:55PM EDT | 2.00 | 4.00 | 4.70 | 4.80 | 0.00 | - | 2 | 0 | 1,050.00% |
| LAZR230602C00004000 | 2023-05-16 9:32AM EDT | 4.00 | 2.40 | 2.66 | 2.83 | 0.00 | - | 5 | 1 | 450.00% |
| LAZR230602C00004500 | 2023-05-25 9:48AM EDT | 4.50 | 1.83 | 2.15 | 2.33 | 0.00 | - | 2 | 0 | 50.00% |
| LAZR230602C00005000 | 2023-05-31 10:14AM EDT | 5.00 | 1.85 | 1.65 | 1.84 | 0.00 | - | 1 | 0 | 275.00% |
| LAZR230602C00005500 | 2023-05-30 3:48PM EDT | 5.50 | 1.45 | 1.16 | 1.33 | 0.00 | - | 7 | 9 | 187.50% |
| LAZR230602C00006000 | 2023-06-02 3:30PM EDT | 6.00 | 0.70 | 0.70 | 0.81 | -0.22 | -23.91% | 12 | 389 | 150.00% |
| LAZR230602C00006500 | 2023-06-02 3:50PM EDT | 6.50 | 0.27 | 0.20 | 0.35 | -0.18 | -40.00% | 163 | 617 | 85.94% |
| LAZR230602C00007000 | 2023-06-02 3:48PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 496 | 2,119 | 50.00% |
| LAZR230602C00007500 | 2023-06-02 3:58PM EDT | 7.50 | 0.04 | 0.01 | 0.01 | +0.03 | +300.00% | 103 | 2,102 | 125.00% |
| LAZR230602C00008000 | 2023-06-02 12:36PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 849 | 162.50% |
| LAZR230602C00008500 | 2023-05-30 3:39PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 134 | 212.50% |
| LAZR230602C00009000 | 2023-05-30 12:40PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 39 | 325.00% |
| LAZR230602C00009500 | 2023-05-23 10:35AM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 43 | 343.75% |
| LAZR230602C00010000 | 2023-06-01 2:39PM EDT | 10.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 46 | 640.63% |
| LAZR230602C00010500 | 2023-05-22 1:30PM EDT | 10.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 41 | 550.00% |
| LAZR230602C00011500 | 2023-05-23 3:07PM EDT | 11.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | - | 1 | 781.25% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230602P00003500 | 2023-06-01 10:05AM EDT | 3.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 1,075.00% |
| LAZR230602P00004000 | 2023-04-27 2:50PM EDT | 4.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 20 | 30 | 1,040.63% |
| LAZR230602P00004500 | 2023-05-18 2:50PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 88 | 456.25% |
| LAZR230602P00005000 | 2023-06-01 11:03AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 190 | 275.00% |
| LAZR230602P00005500 | 2023-06-02 2:49PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 187.50% |
| LAZR230602P00006000 | 2023-06-02 2:42PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 786 | 118.75% |
| LAZR230602P00006500 | 2023-06-02 3:17PM EDT | 6.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 65 | 592 | 75.00% |
| LAZR230602P00007000 | 2023-06-02 3:37PM EDT | 7.00 | 0.30 | 0.11 | 0.30 | +0.10 | +50.00% | 216 | 376 | 90.63% |
| LAZR230602P00007500 | 2023-06-01 11:14AM EDT | 7.50 | 0.64 | 0.69 | 0.83 | -0.06 | -8.57% | 1 | 13 | 50.00% |
| LAZR230602P00008000 | 2023-05-31 10:26AM EDT | 8.00 | 1.30 | 1.16 | 1.34 | 0.00 | - | 14 | 13 | 300.00% |
| LAZR230602P00008500 | 2023-06-01 2:32PM EDT | 8.50 | 1.64 | 1.67 | 1.85 | 0.00 | - | 1 | 19 | 100.00% |
| LAZR230602P00009000 | 2023-05-25 10:06AM EDT | 9.00 | 2.70 | 2.17 | 2.34 | 0.00 | - | - | 0 | 428.13% |
| LAZR230602P00010000 | 2023-05-19 11:39AM EDT | 10.00 | 3.76 | 3.15 | 3.35 | 0.00 | - | 1 | 1 | 546.88% |
| LAZR230602P00011000 | 2023-05-26 9:46AM EDT | 11.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 537.50% |
| LAZR230602P00011500 | 2023-05-26 9:47AM EDT | 11.50 | 4.85 | 4.65 | 4.85 | 0.00 | - | 1 | 1 | 678.13% |
| LAZR230602P00012000 | 2023-05-26 10:32AM EDT | 12.00 | 5.35 | 5.10 | 5.40 | 0.00 | - | 3 | 3 | 796.88% |
| LAZR230602P00012500 | 2023-05-26 9:41AM EDT | 12.50 | 5.80 | 5.65 | 5.80 | 0.00 | - | 1 | 1 | 643.75% |
| LAZR230602P00013000 | 2023-05-26 9:54AM EDT | 13.00 | 6.45 | 6.15 | 6.30 | 0.00 | - | 38 | 38 | 675.00% |
