Deutsche Märkte öffnen in 8 Stunden 51 Minuten
Nikkei 225
26.170,30 -841,03 (-3,11%) Dow Jones 30
34.160,78 -7,31 (-0,02%) BTC-EUR
33.035,62 -12,38 (-0,04%) CMC Crypto 200
813,93 -5,57 (-0,68%) Nasdaq Compositive
13.352,78 -189,34 (-1,40%) S&P 500
4.326,51 -23,42 (-0,54%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220128C00009500 | 2022-01-27 9:55AM EST | 9.50 | 4.30 | 3.10 | 3.25 | -0.05 | -1.15% | 1 | 16 | 215.63% |
| LAZR220128C00010000 | 2022-01-26 12:08PM EST | 10.00 | 4.25 | 2.61 | 2.80 | 0.00 | - | 4 | 7 | 215.63% |
| LAZR220128C00010500 | 2022-01-27 12:01PM EST | 10.50 | 2.50 | 2.12 | 2.30 | -0.70 | -21.88% | 1 | 2 | 182.81% |
| LAZR220128C00011000 | 2022-01-26 3:56PM EST | 11.00 | 2.46 | 1.63 | 1.84 | 0.00 | - | 120 | 61 | 162.50% |
| LAZR220128C00011500 | 2022-01-26 9:33AM EST | 11.50 | 1.55 | 1.17 | 1.41 | 0.00 | - | 2 | 10 | 147.66% |
| LAZR220128C00012000 | 2022-01-27 2:15PM EST | 12.00 | 0.97 | 0.73 | 0.88 | -1.58 | -61.96% | 3 | 448 | 109.38% |
| LAZR220128C00012500 | 2022-01-27 3:54PM EST | 12.50 | 0.48 | 0.39 | 0.42 | -1.58 | -76.70% | 52 | 329 | 87.50% |
| LAZR220128C00013000 | 2022-01-27 3:58PM EST | 13.00 | 0.19 | 0.18 | 0.20 | -0.71 | -78.89% | 270 | 771 | 89.06% |
| LAZR220128C00013500 | 2022-01-27 10:33AM EST | 13.50 | 0.28 | 0.28 | 0.30 | -0.24 | -46.15% | 43 | 921 | 162.11% |
| LAZR220128C00014000 | 2022-01-27 3:59PM EST | 14.00 | 0.05 | 0.04 | 0.06 | -0.29 | -85.29% | 2,230 | 1,985 | 107.03% |
| LAZR220128C00014500 | 2022-01-27 3:57PM EST | 14.50 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 432 | 1,317 | 121.88% |
| LAZR220128C00015000 | 2022-01-27 3:38PM EST | 15.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 541 | 4,930 | 134.38% |
| LAZR220128C00015500 | 2022-01-27 3:07PM EST | 15.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 66 | 1,032 | 156.25% |
| LAZR220128C00016000 | 2022-01-27 3:57PM EST | 16.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 203 | 7,918 | 159.38% |
| LAZR220128C00016500 | 2022-01-27 2:01PM EST | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 824 | 168.75% |
| LAZR220128C00017000 | 2022-01-27 1:47PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 2,734 | 162.50% |
| LAZR220128C00017500 | 2022-01-27 1:47PM EST | 17.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 4 | 632 | 196.88% |
| LAZR220128C00018000 | 2022-01-27 1:21PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 442 | 193.75% |
| LAZR220128C00018500 | 2022-01-26 3:41PM EST | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 116 | 225.00% |
| LAZR220128C00019000 | 2022-01-27 12:16PM EST | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 532 | 250.00% |
| LAZR220128C00019500 | 2022-01-27 10:39AM EST | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 231.25% |
| LAZR220128C00020000 | 2022-01-27 11:12AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 961 | 237.50% |
| LAZR220128C00020500 | 2022-01-26 2:06PM EST | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 252 | 290.63% |
| LAZR220128C00021000 | 2022-01-26 12:37PM EST | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 193 | 303.13% |
| LAZR220128C00021500 | 2022-01-20 3:32PM EST | 21.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 21 | 19 | 312.50% |
| LAZR220128C00022000 | 2022-01-26 1:43PM EST | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 101 | 312.50% |
| LAZR220128C00023000 | 2022-01-26 10:36AM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 34 | 331.25% |
| LAZR220128C00024000 | 2022-01-20 1:09PM EST | 24.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 350.00% |
| LAZR220128C00025000 | 2022-01-21 11:03AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 337.50% |
| LAZR220128C00030000 | 2022-01-20 12:38PM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 64 | 425.00% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220128P00009500 | 2022-01-24 3:58PM EST | 9.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 73 | 168.75% |
| LAZR220128P00010000 | 2022-01-27 10:16AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 137.50% |
| LAZR220128P00010500 | 2022-01-26 9:33AM EST | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 120 | 137.50% |
| LAZR220128P00011000 | 2022-01-27 2:08PM EST | 11.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 53 | 10,125 | 114.06% |
| LAZR220128P00011500 | 2022-01-27 3:24PM EST | 11.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 69 | 367 | 95.31% |
| LAZR220128P00012000 | 2022-01-27 3:46PM EST | 12.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 405 | 7,120 | 82.03% |
| LAZR220128P00012500 | 2022-01-27 3:59PM EST | 12.50 | 0.24 | 0.22 | 0.26 | +0.07 | +41.18% | 706 | 10,098 | 83.20% |
| LAZR220128P00013000 | 2022-01-27 3:59PM EST | 13.00 | 0.56 | 0.49 | 0.56 | +0.23 | +69.70% | 7,247 | 7,506 | 84.38% |
| LAZR220128P00013500 | 2022-01-27 3:58PM EST | 13.50 | 0.90 | 0.88 | 0.96 | +0.36 | +66.67% | 499 | 329 | 87.50% |
| LAZR220128P00014000 | 2022-01-27 3:47PM EST | 14.00 | 1.33 | 1.30 | 1.44 | +0.49 | +58.33% | 437 | 967 | 85.94% |
| LAZR220128P00014500 | 2022-01-27 2:17PM EST | 14.50 | 1.68 | 1.75 | 1.97 | +0.55 | +48.67% | 151 | 300 | 96.88% |
| LAZR220128P00015000 | 2022-01-27 3:55PM EST | 15.00 | 2.10 | 2.29 | 2.43 | +0.51 | +32.08% | 37 | 1,305 | 115.63% |
| LAZR220128P00015500 | 2022-01-27 2:37PM EST | 15.50 | 2.73 | 2.72 | 2.90 | +0.43 | +18.70% | 4 | 320 | 178.13% |
| LAZR220128P00016000 | 2022-01-27 11:02AM EST | 16.00 | 2.77 | 3.25 | 3.40 | +0.25 | +9.92% | 6 | 4,064 | 199.22% |
| LAZR220128P00016500 | 2022-01-27 11:54AM EST | 16.50 | 3.40 | 3.75 | 3.90 | +0.68 | +25.00% | 2 | 175 | 218.75% |
| LAZR220128P00017000 | 2022-01-27 1:19PM EST | 17.00 | 4.15 | 4.30 | 4.40 | +1.49 | +56.02% | 20 | 105 | 100.00% |
| LAZR220128P00017500 | 2022-01-27 12:38PM EST | 17.50 | 4.70 | 4.75 | 4.90 | -0.25 | -5.05% | 20 | 163 | 256.25% |
| LAZR220128P00018000 | 2022-01-26 3:02PM EST | 18.00 | 4.35 | 5.25 | 5.80 | 0.00 | - | 34 | 64 | 360.94% |
| LAZR220128P00018500 | 2022-01-21 10:10AM EST | 18.50 | 4.64 | 5.75 | 5.90 | 0.00 | - | 3 | 36 | 290.63% |
| LAZR220128P00019500 | 2022-01-24 11:22AM EST | 19.50 | 7.55 | 6.75 | 7.05 | 0.00 | - | 10 | 10 | 321.88% |
| LAZR220128P00020000 | 2022-01-26 11:01AM EST | 20.00 | 6.30 | 7.25 | 7.40 | 0.00 | - | 8 | 21 | 334.38% |
| LAZR220128P00021000 | 2022-01-20 1:00PM EST | 21.00 | 5.15 | 8.25 | 8.45 | 0.00 | - | 1 | 2 | 100.00% |
| LAZR220128P00021500 | 2022-01-20 3:48PM EST | 21.50 | 6.50 | 8.75 | 8.95 | 0.00 | - | - | 25 | 100.00% |
| LAZR220128P00022000 | 2022-01-26 3:02PM EST | 22.00 | 8.27 | 9.25 | 9.45 | 0.00 | - | 33 | 3 | 100.00% |
| LAZR220128P00023000 | 2022-01-26 10:05AM EST | 23.00 | 9.60 | 10.25 | 10.40 | 0.00 | - | 10 | 10 | 412.50% |
| LAZR220128P00025000 | 2022-01-24 10:55AM EST | 25.00 | 13.05 | 12.25 | 12.40 | 0.00 | - | 4 | 5 | 459.38% |
© 2022 Yahoo. Alle Rechte vorbehalten.
