Deutsche Märkte geschlossen
Nikkei 225
27.419,61 -47,00 (-0,17%) Dow Jones 30
32.105,25 +75,14 (+0,23%) BTC-EUR
26.070,39 +887,80 (+3,53%) CMC Crypto 200
618,13 +20,67 (+3,46%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240119C00002500 | 2022-08-11 1:04PM EDT | 2.50 | 7.60 | 7.50 | 7.75 | +1.40 | +22.58% | 3 | 195 | 0.00% |
| LAZR240119C00005000 | 2022-08-11 1:19PM EDT | 5.00 | 5.85 | 5.75 | 6.00 | +1.19 | +25.54% | 1 | 338 | 308.98% |
| LAZR240119C00007500 | 2022-08-11 1:46PM EDT | 7.50 | 4.55 | 4.45 | 4.60 | +1.15 | +33.82% | 22 | 1,468 | 218.85% |
| LAZR240119C00010000 | 2022-08-11 2:19PM EDT | 10.00 | 3.54 | 3.45 | 3.60 | +0.78 | +28.26% | 175 | 2,206 | 183.89% |
| LAZR240119C00012500 | 2022-08-11 2:11PM EDT | 12.50 | 2.71 | 2.68 | 2.86 | +0.95 | +53.98% | 125 | 820 | 164.75% |
| LAZR240119C00015000 | 2022-08-11 2:13PM EDT | 15.00 | 2.10 | 2.10 | 2.22 | +0.59 | +39.07% | 25 | 2,751 | 151.17% |
| LAZR240119C00017500 | 2022-08-11 11:44AM EDT | 17.50 | 1.75 | 1.63 | 1.78 | +0.55 | +45.83% | 11 | 693 | 142.19% |
| LAZR240119C00020000 | 2022-08-11 11:43AM EDT | 20.00 | 1.45 | 1.30 | 1.46 | +0.51 | +54.26% | 32 | 7,943 | 136.62% |
| LAZR240119C00022500 | 2022-08-10 11:28AM EDT | 22.50 | 1.04 | 1.02 | 1.20 | +0.23 | +28.40% | 9 | 725 | 131.69% |
| LAZR240119C00025000 | 2022-08-11 10:21AM EDT | 25.00 | 1.01 | 0.72 | 1.00 | +0.38 | +60.32% | 1 | 762 | 125.98% |
| LAZR240119C00027500 | 2022-08-11 10:50AM EDT | 27.50 | 0.92 | 0.73 | 0.84 | +0.52 | +130.00% | 5 | 290 | 127.15% |
| LAZR240119C00030000 | 2022-08-10 11:28AM EDT | 30.00 | 0.55 | 0.58 | 0.72 | +0.09 | +19.57% | 105 | 281 | 124.61% |
| LAZR240119C00032500 | 2022-08-10 12:37PM EDT | 32.50 | 0.51 | 0.32 | 0.62 | +0.13 | +34.21% | 51 | 232 | 118.16% |
| LAZR240119C00035000 | 2022-08-11 11:23AM EDT | 35.00 | 0.50 | 0.44 | 0.53 | +0.20 | +66.67% | 68 | 6,500 | 122.46% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240119P00002500 | 2022-08-08 1:03PM EDT | 2.50 | 0.38 | 0.18 | 0.42 | 0.00 | - | - | 293 | 107.62% |
| LAZR240119P00005000 | 2022-08-10 12:29PM EDT | 5.00 | 1.03 | 0.95 | 1.09 | -0.03 | -2.83% | 7 | 5,954 | 85.64% |
| LAZR240119P00007500 | 2022-08-11 11:49AM EDT | 7.50 | 2.05 | 1.84 | 2.25 | -0.20 | -8.89% | 40 | 2,400 | 65.33% |
| LAZR240119P00010000 | 2022-08-11 11:18AM EDT | 10.00 | 3.41 | 3.40 | 3.50 | -0.49 | -12.56% | 7 | 1,883 | 44.43% |
| LAZR240119P00012500 | 2022-08-11 11:49AM EDT | 12.50 | 5.18 | 5.05 | 5.15 | -0.85 | -14.10% | 60 | 2,566 | 0.00% |
| LAZR240119P00015000 | 2022-08-10 11:12AM EDT | 15.00 | 7.30 | 6.90 | 7.00 | -0.40 | -5.19% | 250 | 591 | 0.00% |
| LAZR240119P00017500 | 2022-08-11 10:44AM EDT | 17.50 | 8.78 | 8.90 | 9.05 | -1.15 | -11.58% | 1 | 143 | 0.00% |
| LAZR240119P00020000 | 2022-07-27 3:13PM EDT | 20.00 | 13.95 | 11.00 | 11.45 | 0.00 | - | 2 | 48 | 0.00% |
| LAZR240119P00022500 | 2022-08-10 10:40AM EDT | 22.50 | 13.85 | 12.75 | 13.40 | +13.85 | - | - | 23 | 0.00% |
| LAZR240119P00025000 | 2022-08-10 12:15PM EDT | 25.00 | 15.85 | 15.20 | 15.70 | -1.05 | -6.21% | 22 | 54 | 0.00% |
| LAZR240119P00027500 | 2022-07-15 10:27AM EDT | 27.50 | 21.65 | 17.55 | 18.20 | 0.00 | - | 2 | 11 | 0.00% |
| LAZR240119P00030000 | 2022-07-13 2:38PM EDT | 30.00 | 23.98 | 20.05 | 20.50 | 0.00 | - | - | 6 | 0.00% |
| LAZR240119P00032500 | 2022-01-05 4:43PM EDT | 32.50 | 18.65 | 18.25 | 19.05 | +0.29 | +1.58% | 1 | 3 | 0.00% |
| LAZR240119P00035000 | 2021-11-29 3:19PM EDT | 35.00 | 20.70 | 19.60 | 20.90 | 0.00 | - | - | 2 | 0.00% |
