Deutsche Märkte geschlossen

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,06+0,99 (+9,83%)
Ab 01:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220812C000005002022-08-08 2:41PM EDT0.507.3710.3510.850.00-103,225.00%
LAZR220812C000040002022-08-02 11:28AM EDT4.003.107.057.200.00-111,125.00%
LAZR220812C000045002022-08-02 3:32PM EDT4.502.776.556.650.00-44918.75%
LAZR220812C000050002022-08-12 11:49AM EDT5.005.806.056.15+2.65+84.13%155825.00%
LAZR220812C000055002022-08-08 12:46PM EDT5.502.425.505.700.00-54731.25%
LAZR220812C000060002022-08-11 9:56AM EDT6.004.275.055.200.00-519715.63%
LAZR220812C000065002022-08-12 10:50AM EDT6.503.934.554.70+0.68+20.92%499634.38%
LAZR220812C000070002022-08-12 12:56PM EDT7.004.004.054.20+1.15+40.35%141647559.38%
LAZR220812C000075002022-08-12 1:03PM EDT7.503.483.603.70+1.14+48.72%22694528.13%
LAZR220812C000080002022-08-12 12:55PM EDT8.002.953.053.15+1.10+59.46%292,029378.13%
LAZR220812C000085002022-08-12 1:12PM EDT8.502.522.572.66+1.02+68.00%731,927343.75%
LAZR220812C000090002022-08-12 1:23PM EDT9.002.132.092.17+1.23+136.67%961,336300.00%
LAZR220812C000095002022-08-12 1:22PM EDT9.501.631.601.65+1.20+279.07%117891234.38%
LAZR220812C000100002022-08-12 1:19PM EDT10.001.101.091.16+0.86+358.33%6023,148173.44%
LAZR220812C000105002022-08-12 1:24PM EDT10.500.650.590.71+0.55+550.00%1,1103,349128.13%
LAZR220812C000110002022-08-12 1:25PM EDT11.000.180.170.21+0.14+350.00%5,23685968.75%
LAZR220812C000115002022-08-12 1:25PM EDT11.500.040.040.05+0.01+33.33%56219379.69%
LAZR220812C000120002022-08-12 1:04PM EDT12.000.010.010.03-0.01-50.00%52132106.25%
LAZR220812C000125002022-08-11 3:34PM EDT12.500.020.000.030.00-1183137.50%
LAZR220812C000130002022-08-11 9:35AM EDT13.000.020.000.030.00-100221168.75%
LAZR220812C000150002022-08-08 2:15PM EDT15.000.010.000.010.00-11250.00%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220812P000015002022-08-05 3:06PM EDT1.500.020.000.010.00-111,500.00%
LAZR220812P000035002022-08-03 12:33PM EDT3.500.090.000.010.00-14850.00%
LAZR220812P000040002022-08-08 3:59PM EDT4.000.010.000.010.00-295300775.00%
LAZR220812P000045002022-08-08 2:22PM EDT4.500.010.000.010.00-4770,616700.00%
LAZR220812P000050002022-08-10 11:52AM EDT5.000.010.000.010.00-1504600.00%
LAZR220812P000055002022-08-12 10:24AM EDT5.500.010.000.000.00-1271,86350.00%
LAZR220812P000060002022-08-11 10:35AM EDT6.000.010.000.010.00-1929475.00%
LAZR220812P000065002022-08-12 10:32AM EDT6.500.010.000.010.00-1681425.00%
LAZR220812P000070002022-08-12 11:58AM EDT7.000.010.000.030.00-22756425.00%
LAZR220812P000075002022-08-12 12:11PM EDT7.500.010.000.03-0.02-66.67%4550375.00%
LAZR220812P000080002022-08-11 1:25PM EDT8.000.010.000.010.00-2682275.00%
LAZR220812P000085002022-08-12 11:19AM EDT8.500.010.000.02-0.01-50.00%28104250.00%
LAZR220812P000090002022-08-12 10:10AM EDT9.000.010.000.01-0.03-75.00%3179181.25%
LAZR220812P000095002022-08-12 1:20PM EDT9.500.010.000.01-0.06-85.71%48384137.50%
LAZR220812P000100002022-08-12 1:15PM EDT10.000.010.000.02-0.26-96.30%375227109.38%
LAZR220812P000105002022-08-12 12:33PM EDT10.500.020.010.02-0.52-96.30%1013071.88%
LAZR220812P000110002022-08-12 1:25PM EDT11.000.070.060.08-1.04-93.69%331546.88%
LAZR220812P000120002022-08-10 1:24PM EDT12.002.370.830.950.00-111290.63%
LAZR220812P000135002022-08-11 12:53PM EDT13.503.552.322.490.00-11256.25%
LAZR220812P000150002022-08-09 11:12AM EDT15.005.753.804.050.00-10423.44%