Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.297,14 -97,87 (-0,28%) Gold
1.795,20 -5,90 (-0,33%) EUR/USD
1,0525 -0,0003 (-0,03%) BTC-EUR
16.127,57 -95,96 (-0,59%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EST. Markt geöffnet.
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR221202C00002000 | 2022-10-17 11:17AM EST | 2.00 | 5.35 | 5.45 | 6.75 | 0.00 | - | - | 2 | 50.00% |
| LAZR221202C00003500 | 2022-11-07 10:50AM EST | 3.50 | 4.00 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 1,112.50% |
| LAZR221202C00004500 | 2022-11-10 9:31AM EST | 4.50 | 2.12 | 3.40 | 3.60 | 0.00 | - | 5 | 5 | 50.00% |
| LAZR221202C00005000 | 2022-11-14 10:16AM EST | 5.00 | 3.35 | 2.85 | 3.15 | 0.00 | - | 5 | 5 | 590.63% |
| LAZR221202C00005500 | 2022-11-03 2:46PM EST | 5.50 | 2.20 | 2.34 | 2.65 | 0.00 | - | - | 2 | 493.75% |
| LAZR221202C00006000 | 2022-12-02 11:36AM EST | 6.00 | 1.83 | 1.95 | 2.11 | -0.04 | -2.14% | 4 | 17 | 287.50% |
| LAZR221202C00006500 | 2022-12-02 2:17PM EST | 6.50 | 1.51 | 1.52 | 1.57 | +0.14 | +10.22% | 4 | 144 | 0.00% |
| LAZR221202C00007000 | 2022-12-02 1:49PM EST | 7.00 | 0.85 | 1.02 | 1.07 | -0.18 | -17.48% | 47 | 161 | 0.00% |
| LAZR221202C00007500 | 2022-12-02 2:21PM EST | 7.50 | 0.57 | 0.52 | 0.56 | +0.06 | +11.76% | 30,332 | 30,873 | 0.00% |
| LAZR221202C00008000 | 2022-12-01 3:59PM EST | 8.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 0.00% |
| LAZR221202C00008500 | 2022-12-02 2:28PM EST | 8.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 674 | 1,291 | 71.88% |
| LAZR221202C00009000 | 2022-12-02 2:16PM EST | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 28,457 | 106.25% |
| LAZR221202C00009500 | 2022-12-02 2:05PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 30,433 | 150.00% |
| LAZR221202C00010000 | 2022-11-30 12:11PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 187.50% |
| LAZR221202C00010500 | 2022-12-02 12:01PM EST | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 129 | 225.00% |
| LAZR221202C00011000 | 2022-12-01 3:30PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 250.00% |
| LAZR221202C00011500 | 2022-11-23 2:59PM EST | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 220 | 235 | 287.50% |
| LAZR221202C00012000 | 2022-11-21 10:24AM EST | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 325.00% |
| LAZR221202C00012500 | 2022-11-15 11:07AM EST | 12.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 350.00% |
| LAZR221202C00013000 | 2022-12-01 10:04AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 375.00% |
| LAZR221202C00015000 | 2022-11-22 1:39PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 475.00% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR221202P00002500 | 2022-11-17 11:49AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 900.00% |
| LAZR221202P00003000 | 2022-11-16 2:08PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 775.00% |
| LAZR221202P00004500 | 2022-11-04 10:37AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 475.00% |
| LAZR221202P00005000 | 2022-11-28 3:54PM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 400 | 400.00% |
| LAZR221202P00005500 | 2022-11-29 2:08PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 55 | 325.00% |
| LAZR221202P00006000 | 2022-12-02 11:24AM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 262.50% |
| LAZR221202P00006500 | 2022-12-02 10:46AM EST | 6.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 20,548 | 243.75% |
| LAZR221202P00007000 | 2022-12-02 12:01PM EST | 7.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 25 | 20,169 | 156.25% |
| LAZR221202P00007500 | 2022-12-02 2:16PM EST | 7.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 898 | 10,470 | 103.13% |
| LAZR221202P00008000 | 2022-12-02 2:16PM EST | 8.00 | 0.07 | 0.02 | 0.05 | -0.16 | -69.57% | 313 | 243 | 54.69% |
| LAZR221202P00008500 | 2022-12-02 2:25PM EST | 8.50 | 0.46 | 0.44 | 0.48 | -0.12 | -20.69% | 5 | 123 | 115.63% |
| LAZR221202P00009000 | 2022-11-29 10:47AM EST | 9.00 | 1.45 | 0.86 | 1.24 | 0.00 | - | 7 | 34 | 262.50% |
| LAZR221202P00009500 | 2022-11-15 3:53PM EST | 9.50 | 1.00 | 1.37 | 1.63 | 0.00 | - | 15 | 10 | 289.06% |
| LAZR221202P00010000 | 2022-12-02 10:46AM EST | 10.00 | 2.49 | 1.87 | 2.21 | +1.14 | +84.44% | 2 | 6 | 387.50% |
