Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.707,54 +181,01 (+0,28%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR260116C00000500 | 2024-05-22 2:21PM EDT | 0.50 | 1.19 | 0.85 | 2.15 | 0.00 | - | 1 | 671 | 251.56% |
| LAZR260116C00001000 | 2024-05-23 1:48PM EDT | 1.00 | 1.01 | 0.98 | 1.07 | 0.00 | - | 78 | 1,740 | 115.63% |
| LAZR260116C00001500 | 2024-05-23 2:26PM EDT | 1.50 | 0.82 | 0.85 | 0.93 | 0.00 | - | 215 | 1,122 | 116.80% |
| LAZR260116C00002000 | 2024-05-23 12:56PM EDT | 2.00 | 0.77 | 0.72 | 1.35 | 0.00 | - | 112 | 1,390 | 157.42% |
| LAZR260116C00002500 | 2024-05-24 10:36AM EDT | 2.50 | 0.70 | 0.65 | 1.02 | +0.03 | +4.48% | 5 | 837 | 135.35% |
| LAZR260116C00003000 | 2024-05-23 2:47PM EDT | 3.00 | 0.62 | 0.56 | 0.70 | +0.06 | +10.71% | 60 | 10,144 | 115.82% |
| LAZR260116C00003500 | 2024-05-24 10:19AM EDT | 3.50 | 0.48 | 0.49 | 0.63 | -0.01 | -2.04% | 1 | 439 | 114.06% |
| LAZR260116C00004000 | 2024-05-24 12:23PM EDT | 4.00 | 0.45 | 0.11 | 2.60 | 0.00 | - | 1 | 340 | 259.38% |
| LAZR260116C00004500 | 2024-05-23 10:10AM EDT | 4.50 | 0.44 | 0.38 | 0.59 | +0.04 | +10.00% | 1 | 669 | 115.43% |
| LAZR260116C00005000 | 2024-05-24 12:25PM EDT | 5.00 | 0.41 | 0.40 | 0.85 | +0.05 | +13.89% | 12 | 2,729 | 137.11% |
| LAZR260116C00007000 | 2024-05-23 12:27PM EDT | 7.00 | 0.30 | 0.27 | 0.74 | 0.00 | - | 283 | 3,272 | 134.96% |
| LAZR260116C00010000 | 2024-05-24 10:20AM EDT | 10.00 | 0.21 | 0.21 | 0.31 | 0.00 | - | 6 | 3,869 | 116.41% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR260116P00000500 | 2024-05-23 3:30PM EDT | 0.50 | 0.22 | 0.00 | 0.24 | 0.00 | - | 201 | 1,737 | 107.81% |
| LAZR260116P00001000 | 2024-05-23 12:51PM EDT | 1.00 | 0.51 | 0.44 | 0.55 | 0.00 | - | 80 | 1,431 | 128.91% |
| LAZR260116P00001500 | 2024-05-24 11:25AM EDT | 1.50 | 0.84 | 0.55 | 0.84 | +0.01 | +1.20% | 2 | 995 | 99.80% |
| LAZR260116P00002000 | 2024-05-22 2:31PM EDT | 2.00 | 1.19 | 0.00 | 1.26 | 0.00 | - | 4 | 15,052 | 126.56% |
| LAZR260116P00002500 | 2024-05-15 2:36PM EDT | 2.50 | 1.54 | 1.56 | 1.66 | 0.00 | - | 4 | 236 | 116.41% |
| LAZR260116P00003000 | 2024-05-21 11:46AM EDT | 3.00 | 1.99 | 0.70 | 2.35 | 0.00 | - | 5 | 974 | 50.00% |
| LAZR260116P00003500 | 2024-05-03 3:49PM EDT | 3.50 | 1.91 | 1.02 | 2.52 | 0.00 | - | 3 | 89 | 120.31% |
| LAZR260116P00004000 | 2024-05-20 12:56PM EDT | 4.00 | 2.75 | 1.61 | 2.95 | 0.00 | - | 7 | 112 | 117.38% |
| LAZR260116P00004500 | 2024-04-02 12:18PM EDT | 4.50 | 3.10 | 2.16 | 3.45 | 0.00 | - | 2 | 242 | 122.27% |
| LAZR260116P00005000 | 2024-05-16 2:51PM EDT | 5.00 | 3.74 | 2.45 | 3.85 | 0.00 | - | 2 | 479 | 114.26% |
| LAZR260116P00007000 | 2024-05-17 10:53AM EDT | 7.00 | 5.45 | 5.55 | 5.70 | 0.00 | - | 1 | 488 | 98.05% |
| LAZR260116P00010000 | 2024-05-15 12:35PM EDT | 10.00 | 8.28 | 8.40 | 8.60 | 0.00 | - | 4 | 1,249 | 89.06% |
© 2024 Yahoo. Tutti i diritti riservati.