Deutsche Märkte geschlossen

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,10+0,20 (+2,53%)
Ab 02:43PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR221202C000020002022-10-17 11:17AM EST2.005.355.456.750.00--250.00%
LAZR221202C000035002022-11-07 10:50AM EST3.504.004.404.700.00-101,112.50%
LAZR221202C000045002022-11-10 9:31AM EST4.502.123.403.600.00-5550.00%
LAZR221202C000050002022-11-14 10:16AM EST5.003.352.853.150.00-55590.63%
LAZR221202C000055002022-11-03 2:46PM EST5.502.202.342.650.00--2493.75%
LAZR221202C000060002022-12-02 11:36AM EST6.001.831.952.11-0.04-2.14%417287.50%
LAZR221202C000065002022-12-02 2:17PM EST6.501.511.521.57+0.14+10.22%41440.00%
LAZR221202C000070002022-12-02 1:49PM EST7.000.851.021.07-0.18-17.48%471610.00%
LAZR221202C000075002022-12-02 2:21PM EST7.500.570.520.56+0.06+11.76%30,33230,8730.00%
LAZR221202C000080002022-12-01 3:59PM EST8.000.170.000.000.00-99800.00%
LAZR221202C000085002022-12-02 2:28PM EST8.500.010.010.02-0.03-75.00%6741,29171.88%
LAZR221202C000090002022-12-02 2:16PM EST9.000.010.000.01-0.01-50.00%7628,457106.25%
LAZR221202C000095002022-12-02 2:05PM EST9.500.010.000.010.00-2930,433150.00%
LAZR221202C000100002022-11-30 12:11PM EST10.000.010.000.010.00-1214187.50%
LAZR221202C000105002022-12-02 12:01PM EST10.500.010.000.01-0.01-50.00%10129225.00%
LAZR221202C000110002022-12-01 3:30PM EST11.000.010.000.010.00-168250.00%
LAZR221202C000115002022-11-23 2:59PM EST11.500.020.000.010.00-220235287.50%
LAZR221202C000120002022-11-21 10:24AM EST12.000.020.000.010.00-23325.00%
LAZR221202C000125002022-11-15 11:07AM EST12.500.060.000.010.00-14350.00%
LAZR221202C000130002022-12-01 10:04AM EST13.000.010.000.010.00-11375.00%
LAZR221202C000150002022-11-22 1:39PM EST15.000.010.000.010.00-177475.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR221202P000025002022-11-17 11:49AM EST2.500.010.000.010.00-139900.00%
LAZR221202P000030002022-11-16 2:08PM EST3.000.010.000.010.00-13775.00%
LAZR221202P000045002022-11-04 10:37AM EST4.500.010.000.010.00-510475.00%
LAZR221202P000050002022-11-28 3:54PM EST5.000.020.000.010.00-2400400.00%
LAZR221202P000055002022-11-29 2:08PM EST5.500.010.000.010.00-1055325.00%
LAZR221202P000060002022-12-02 11:24AM EST6.000.010.000.010.00-2230262.50%
LAZR221202P000065002022-12-02 10:46AM EST6.500.020.000.03+0.01+100.00%520,548243.75%
LAZR221202P000070002022-12-02 12:01PM EST7.000.010.010.01-0.01-50.00%2520,169156.25%
LAZR221202P000075002022-12-02 2:16PM EST7.500.010.000.03-0.03-75.00%89810,470103.13%
LAZR221202P000080002022-12-02 2:16PM EST8.000.070.020.05-0.16-69.57%31324354.69%
LAZR221202P000085002022-12-02 2:25PM EST8.500.460.440.48-0.12-20.69%5123115.63%
LAZR221202P000090002022-11-29 10:47AM EST9.001.450.861.240.00-734262.50%
LAZR221202P000095002022-11-15 3:53PM EST9.501.001.371.630.00-1510289.06%
LAZR221202P000100002022-12-02 10:46AM EST10.002.491.872.21+1.14+84.44%26387.50%