Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.619,29 +282,62 (+0,85%) Gold
1.815,20 +8,00 (+0,44%) EUR/USD
1,0266 -0,0059 (-0,57%) BTC-EUR
23.411,39 -508,78 (-2,13%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:41PM EDT. Markt geöffnet.
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220812C00000500 | 2022-08-08 2:41PM EDT | 0.50 | 7.37 | 10.35 | 10.85 | 0.00 | - | 1 | 0 | 3,225.00% |
| LAZR220812C00004000 | 2022-08-02 11:28AM EDT | 4.00 | 3.10 | 7.05 | 7.20 | 0.00 | - | 1 | 1 | 1,125.00% |
| LAZR220812C00004500 | 2022-08-02 3:32PM EDT | 4.50 | 2.77 | 6.55 | 6.65 | 0.00 | - | 4 | 4 | 918.75% |
| LAZR220812C00005000 | 2022-08-12 11:49AM EDT | 5.00 | 5.80 | 6.05 | 6.15 | +2.65 | +84.13% | 1 | 55 | 825.00% |
| LAZR220812C00005500 | 2022-08-08 12:46PM EDT | 5.50 | 2.42 | 5.50 | 5.70 | 0.00 | - | 5 | 4 | 731.25% |
| LAZR220812C00006000 | 2022-08-11 9:56AM EDT | 6.00 | 4.27 | 5.05 | 5.20 | 0.00 | - | 5 | 19 | 715.63% |
| LAZR220812C00006500 | 2022-08-12 10:50AM EDT | 6.50 | 3.93 | 4.55 | 4.70 | +0.68 | +20.92% | 4 | 99 | 634.38% |
| LAZR220812C00007000 | 2022-08-12 12:56PM EDT | 7.00 | 4.00 | 4.05 | 4.20 | +1.15 | +40.35% | 141 | 647 | 559.38% |
| LAZR220812C00007500 | 2022-08-12 1:03PM EDT | 7.50 | 3.48 | 3.60 | 3.70 | +1.14 | +48.72% | 22 | 694 | 528.13% |
| LAZR220812C00008000 | 2022-08-12 12:55PM EDT | 8.00 | 2.95 | 3.05 | 3.15 | +1.10 | +59.46% | 29 | 2,029 | 378.13% |
| LAZR220812C00008500 | 2022-08-12 1:12PM EDT | 8.50 | 2.52 | 2.57 | 2.66 | +1.02 | +68.00% | 73 | 1,927 | 343.75% |
| LAZR220812C00009000 | 2022-08-12 1:23PM EDT | 9.00 | 2.13 | 2.09 | 2.17 | +1.23 | +136.67% | 96 | 1,336 | 300.00% |
| LAZR220812C00009500 | 2022-08-12 1:22PM EDT | 9.50 | 1.63 | 1.60 | 1.65 | +1.20 | +279.07% | 117 | 891 | 234.38% |
| LAZR220812C00010000 | 2022-08-12 1:19PM EDT | 10.00 | 1.10 | 1.09 | 1.16 | +0.86 | +358.33% | 602 | 3,148 | 173.44% |
| LAZR220812C00010500 | 2022-08-12 1:24PM EDT | 10.50 | 0.65 | 0.59 | 0.71 | +0.55 | +550.00% | 1,110 | 3,349 | 128.13% |
| LAZR220812C00011000 | 2022-08-12 1:25PM EDT | 11.00 | 0.18 | 0.17 | 0.21 | +0.14 | +350.00% | 5,236 | 859 | 68.75% |
| LAZR220812C00011500 | 2022-08-12 1:25PM EDT | 11.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 562 | 193 | 79.69% |
| LAZR220812C00012000 | 2022-08-12 1:04PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 52 | 132 | 106.25% |
| LAZR220812C00012500 | 2022-08-11 3:34PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 183 | 137.50% |
| LAZR220812C00013000 | 2022-08-11 9:35AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 221 | 168.75% |
| LAZR220812C00015000 | 2022-08-08 2:15PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220812P00001500 | 2022-08-05 3:06PM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 1,500.00% |
| LAZR220812P00003500 | 2022-08-03 12:33PM EDT | 3.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 850.00% |
| LAZR220812P00004000 | 2022-08-08 3:59PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 300 | 775.00% |
| LAZR220812P00004500 | 2022-08-08 2:22PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 70,616 | 700.00% |
| LAZR220812P00005000 | 2022-08-10 11:52AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 600.00% |
| LAZR220812P00005500 | 2022-08-12 10:24AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 71,863 | 50.00% |
| LAZR220812P00006000 | 2022-08-11 10:35AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 929 | 475.00% |
| LAZR220812P00006500 | 2022-08-12 10:32AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 681 | 425.00% |
| LAZR220812P00007000 | 2022-08-12 11:58AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 756 | 425.00% |
| LAZR220812P00007500 | 2022-08-12 12:11PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 550 | 375.00% |
| LAZR220812P00008000 | 2022-08-11 1:25PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 682 | 275.00% |
| LAZR220812P00008500 | 2022-08-12 11:19AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 104 | 250.00% |
| LAZR220812P00009000 | 2022-08-12 10:10AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 179 | 181.25% |
| LAZR220812P00009500 | 2022-08-12 1:20PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 48 | 384 | 137.50% |
| LAZR220812P00010000 | 2022-08-12 1:15PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.26 | -96.30% | 375 | 227 | 109.38% |
| LAZR220812P00010500 | 2022-08-12 12:33PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.52 | -96.30% | 101 | 30 | 71.88% |
| LAZR220812P00011000 | 2022-08-12 1:25PM EDT | 11.00 | 0.07 | 0.06 | 0.08 | -1.04 | -93.69% | 33 | 15 | 46.88% |
| LAZR220812P00012000 | 2022-08-10 1:24PM EDT | 12.00 | 2.37 | 0.83 | 0.95 | 0.00 | - | 11 | 12 | 90.63% |
| LAZR220812P00013500 | 2022-08-11 12:53PM EDT | 13.50 | 3.55 | 2.32 | 2.49 | 0.00 | - | 1 | 1 | 256.25% |
| LAZR220812P00015000 | 2022-08-09 11:12AM EDT | 15.00 | 5.75 | 3.80 | 4.05 | 0.00 | - | 1 | 0 | 423.44% |
© 2022 Yahoo. Alle Rechte vorbehalten.
