Deutsche Märkte öffnen in 8 Stunden 51 Minuten

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,65-0,85 (-6,30%)
Börsenschluss: 04:00PM EST
12,85 +0,20 (+1,58%)
Nachbörse: 05:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220128C000095002022-01-27 9:55AM EST9.504.303.103.25-0.05-1.15%116215.63%
LAZR220128C000100002022-01-26 12:08PM EST10.004.252.612.800.00-47215.63%
LAZR220128C000105002022-01-27 12:01PM EST10.502.502.122.30-0.70-21.88%12182.81%
LAZR220128C000110002022-01-26 3:56PM EST11.002.461.631.840.00-12061162.50%
LAZR220128C000115002022-01-26 9:33AM EST11.501.551.171.410.00-210147.66%
LAZR220128C000120002022-01-27 2:15PM EST12.000.970.730.88-1.58-61.96%3448109.38%
LAZR220128C000125002022-01-27 3:54PM EST12.500.480.390.42-1.58-76.70%5232987.50%
LAZR220128C000130002022-01-27 3:58PM EST13.000.190.180.20-0.71-78.89%27077189.06%
LAZR220128C000135002022-01-27 10:33AM EST13.500.280.280.30-0.24-46.15%43921162.11%
LAZR220128C000140002022-01-27 3:59PM EST14.000.050.040.06-0.29-85.29%2,2301,985107.03%
LAZR220128C000145002022-01-27 3:57PM EST14.500.030.030.04-0.17-85.00%4321,317121.88%
LAZR220128C000150002022-01-27 3:38PM EST15.000.020.020.03-0.12-85.71%5414,930134.38%
LAZR220128C000155002022-01-27 3:07PM EST15.500.020.020.03-0.07-77.78%661,032156.25%
LAZR220128C000160002022-01-27 3:57PM EST16.000.010.010.02-0.03-75.00%2037,918159.38%
LAZR220128C000165002022-01-27 2:01PM EST16.500.010.000.02-0.01-50.00%39824168.75%
LAZR220128C000170002022-01-27 1:47PM EST17.000.010.000.010.00-882,734162.50%
LAZR220128C000175002022-01-27 1:47PM EST17.500.020.000.02-0.02-50.00%4632196.88%
LAZR220128C000180002022-01-27 1:21PM EST18.000.010.000.010.00-182442193.75%
LAZR220128C000185002022-01-26 3:41PM EST18.500.020.000.020.00-26116225.00%
LAZR220128C000190002022-01-27 12:16PM EST19.000.020.000.030.00-4532250.00%
LAZR220128C000195002022-01-27 10:39AM EST19.500.020.000.010.00-2164231.25%
LAZR220128C000200002022-01-27 11:12AM EST20.000.010.000.010.00-3961237.50%
LAZR220128C000205002022-01-26 2:06PM EST20.500.020.000.030.00-21252290.63%
LAZR220128C000210002022-01-26 12:37PM EST21.000.010.000.030.00-2193303.13%
LAZR220128C000215002022-01-20 3:32PM EST21.500.040.000.030.00-2119312.50%
LAZR220128C000220002022-01-26 1:43PM EST22.000.020.000.020.00-2101312.50%
LAZR220128C000230002022-01-26 10:36AM EST23.000.010.000.020.00-534331.25%
LAZR220128C000240002022-01-20 1:09PM EST24.000.060.000.020.00-14350.00%
LAZR220128C000250002022-01-21 11:03AM EST25.000.020.000.010.00-1147337.50%
LAZR220128C000300002022-01-20 12:38PM EST30.000.030.000.010.00--64425.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZR220128P000095002022-01-24 3:58PM EST9.500.010.000.01-0.02-66.67%573168.75%
LAZR220128P000100002022-01-27 10:16AM EST10.000.010.000.010.00-1261137.50%
LAZR220128P000105002022-01-26 9:33AM EST10.500.020.000.030.00-1120137.50%
LAZR220128P000110002022-01-27 2:08PM EST11.000.010.010.03-0.02-66.67%5310,125114.06%
LAZR220128P000115002022-01-27 3:24PM EST11.500.040.030.04-0.03-42.86%6936795.31%
LAZR220128P000120002022-01-27 3:46PM EST12.000.070.070.09-0.02-22.22%4057,12082.03%
LAZR220128P000125002022-01-27 3:59PM EST12.500.240.220.26+0.07+41.18%70610,09883.20%
LAZR220128P000130002022-01-27 3:59PM EST13.000.560.490.56+0.23+69.70%7,2477,50684.38%
LAZR220128P000135002022-01-27 3:58PM EST13.500.900.880.96+0.36+66.67%49932987.50%
LAZR220128P000140002022-01-27 3:47PM EST14.001.331.301.44+0.49+58.33%43796785.94%
LAZR220128P000145002022-01-27 2:17PM EST14.501.681.751.97+0.55+48.67%15130096.88%
LAZR220128P000150002022-01-27 3:55PM EST15.002.102.292.43+0.51+32.08%371,305115.63%
LAZR220128P000155002022-01-27 2:37PM EST15.502.732.722.90+0.43+18.70%4320178.13%
LAZR220128P000160002022-01-27 11:02AM EST16.002.773.253.40+0.25+9.92%64,064199.22%
LAZR220128P000165002022-01-27 11:54AM EST16.503.403.753.90+0.68+25.00%2175218.75%
LAZR220128P000170002022-01-27 1:19PM EST17.004.154.304.40+1.49+56.02%20105100.00%
LAZR220128P000175002022-01-27 12:38PM EST17.504.704.754.90-0.25-5.05%20163256.25%
LAZR220128P000180002022-01-26 3:02PM EST18.004.355.255.800.00-3464360.94%
LAZR220128P000185002022-01-21 10:10AM EST18.504.645.755.900.00-336290.63%
LAZR220128P000195002022-01-24 11:22AM EST19.507.556.757.050.00-1010321.88%
LAZR220128P000200002022-01-26 11:01AM EST20.006.307.257.400.00-821334.38%
LAZR220128P000210002022-01-20 1:00PM EST21.005.158.258.450.00-12100.00%
LAZR220128P000215002022-01-20 3:48PM EST21.506.508.758.950.00--25100.00%
LAZR220128P000220002022-01-26 3:02PM EST22.008.279.259.450.00-333100.00%
LAZR220128P000230002022-01-26 10:05AM EST23.009.6010.2510.400.00-1010412.50%
LAZR220128P000250002022-01-24 10:55AM EST25.0013.0512.2512.400.00-45459.38%