Deutsche Märkte öffnen in 7 Stunden 49 Minuten

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,67-0,40 (-3,97%)
Börsenschluss: 04:00PM EDT
9,65 -0,02 (-0,21%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220527C000050002022-05-16 12:04AM EDT5.005.054.205.150.00--3212.50%
LAZR220527C000080002022-05-16 12:04AM EDT8.001.041.451.880.00--1172.66%
LAZR220527C000085002022-05-16 10:34AM EDT8.502.041.221.38+2.04--8111.72%
LAZR220527C000090002022-05-20 2:59PM EDT9.000.780.880.99-0.11-12.36%179112.11%
LAZR220527C000095002022-05-20 3:42PM EDT9.500.570.580.66-0.39-40.62%3421,311108.20%
LAZR220527C000100002022-05-20 3:59PM EDT10.000.370.370.40-0.44-54.32%298433106.25%
LAZR220527C000105002022-05-20 3:55PM EDT10.500.210.200.25-0.22-51.16%30812,212105.08%
LAZR220527C000110002022-05-20 3:58PM EDT11.000.120.120.17-0.18-60.00%432449110.94%
LAZR220527C000115002022-05-20 2:30PM EDT11.500.050.060.10-0.11-68.75%31234110.94%
LAZR220527C000120002022-05-20 3:46PM EDT12.000.040.040.05-0.06-60.00%381938112.50%
LAZR220527C000125002022-05-20 2:34PM EDT12.500.020.020.03-0.06-75.00%7020,071114.06%
LAZR220527C000130002022-05-19 1:41PM EDT13.000.040.000.070.00-30460135.94%
LAZR220527C000135002022-05-20 10:05AM EDT13.500.010.000.04-0.02-66.67%100157134.38%
LAZR220527C000140002022-05-19 11:15AM EDT14.000.030.000.060.00-556156.25%
LAZR220527C000145002022-05-17 12:49PM EDT14.500.020.000.130.00-172195.31%
LAZR220527C000150002022-05-19 11:52AM EDT15.000.010.000.030.00-1496162.50%
LAZR220527C000155002022-05-09 9:30AM EDT15.500.090.000.030.00-920171.88%
LAZR220527C000160002022-05-19 1:38PM EDT16.000.030.000.030.00-175181.25%
LAZR220527C000165002022-04-29 2:53PM EDT16.500.300.010.020.00-230190.63%
LAZR220527C000170002022-05-17 12:17PM EDT17.000.030.000.140.00-15254.69%
LAZR220527C000175002022-05-18 1:46PM EDT17.500.030.000.040.00-257215.63%
LAZR220527C000180002022-05-18 11:42AM EDT18.000.020.000.030.00-154215.63%
LAZR220527C000185002022-04-28 2:33PM EDT18.500.170.000.030.00-110221.88%
LAZR220527C000190002022-05-04 9:38AM EDT19.000.060.000.030.00-13231.25%
LAZR220527C000195002022-05-04 2:06PM EDT19.500.040.000.040.00-17246.88%
LAZR220527C000200002022-05-19 3:02PM EDT20.000.010.000.010.00-15258212.50%
LAZR220527C000220002022-04-27 3:52PM EDT22.000.060.000.030.00-444268.75%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220527P000025002022-05-16 12:04AM EDT2.500.02-0.020.00--10500.00%
LAZR220527P000065002022-05-17 9:49AM EDT6.500.030.000.430.00-22290.63%
LAZR220527P000070002022-05-20 9:43AM EDT7.000.060.010.23-0.08-57.14%47207.81%
LAZR220527P000075002022-05-20 3:17PM EDT7.500.050.030.07+0.05-2410137.50%
LAZR220527P000080002022-05-20 2:06PM EDT8.000.100.070.11+0.02+25.00%983128.91%
LAZR220527P000085002022-05-20 3:52PM EDT8.500.150.140.18+0.03+25.00%5853121.09%
LAZR220527P000090002022-05-20 3:48PM EDT9.000.310.260.30+0.12+63.16%331292115.63%
LAZR220527P000095002022-05-20 3:59PM EDT9.500.470.440.49+0.12+34.29%10,08910,511111.33%
LAZR220527P000100002022-05-20 3:52PM EDT10.000.780.700.76+0.22+39.29%10,08110,198109.38%
LAZR220527P000105002022-05-20 1:48PM EDT10.501.311.041.12+0.48+57.83%1176110.94%
LAZR220527P000110002022-05-20 10:07AM EDT11.001.131.441.65+0.09+8.65%145129.69%
LAZR220527P000115002022-05-20 10:50AM EDT11.501.641.862.14-0.07-4.09%121140.63%
LAZR220527P000120002022-05-13 10:14AM EDT12.002.430.943.650.00-117421.48%
LAZR220527P000125002022-05-13 1:03PM EDT12.502.582.713.200.00-1238164.45%
LAZR220527P000130002022-05-05 10:59AM EDT13.002.043.303.550.00-159168.75%
LAZR220527P000135002022-05-06 3:07PM EDT13.502.643.754.200.00-1143204.69%
LAZR220527P000140002022-05-13 1:56PM EDT14.004.314.204.850.00-60172239.06%
LAZR220527P000145002022-04-18 12:10AM EDT14.501.484.054.300.00--430.00%
LAZR220527P000150002022-05-20 12:29PM EDT15.005.375.255.80+0.55+11.41%28267.97%
LAZR220527P000160002022-05-16 12:04AM EDT16.006.305.607.750.00--1345.31%
LAZR220527P000170002022-05-18 11:13AM EDT17.006.617.257.800.00-71317.97%
LAZR220527P000200002022-05-19 3:17PM EDT20.009.7810.2510.800.00-1012378.91%