La bourse est fermée
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0864 +0,0014 (+0,13 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 585,32 +1 206,58 (+1,90 %)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR250117C00000500 | 2024-05-13 3:01PM EDT | 0.50 | 2.10 | 0.20 | 1.91 | 0.00 | - | 13 | 104 | 0.00% |
| LAZR250117C00001000 | 2024-05-23 9:57AM EDT | 1.00 | 0.70 | 0.71 | 0.83 | 0.00 | - | 3 | 292 | 103.13% |
| LAZR250117C00001500 | 2024-05-24 3:21PM EDT | 1.50 | 0.53 | 0.52 | 0.61 | +0.03 | +6.00% | 2 | 3,940 | 107.81% |
| LAZR250117C00002000 | 2024-05-24 9:51AM EDT | 2.00 | 0.39 | 0.39 | 0.45 | +0.03 | +8.33% | 5 | 2,671 | 108.59% |
| LAZR250117C00002500 | 2024-05-24 9:30AM EDT | 2.50 | 0.24 | 0.27 | 0.36 | -0.07 | -22.58% | 51 | 5,549 | 107.81% |
| LAZR250117C00003000 | 2024-05-24 3:07PM EDT | 3.00 | 0.22 | 0.21 | 0.29 | -0.03 | -12.00% | 13 | 1,598 | 109.38% |
| LAZR250117C00003500 | 2024-05-21 2:56PM EDT | 3.50 | 0.22 | 0.15 | 0.24 | 0.00 | - | 30 | 530 | 108.98% |
| LAZR250117C00004000 | 2024-05-24 9:43AM EDT | 4.00 | 0.15 | 0.12 | 0.20 | -0.02 | -11.76% | 6 | 1,502 | 109.77% |
| LAZR250117C00004500 | 2024-05-24 2:32PM EDT | 4.50 | 0.13 | 0.10 | 0.17 | -0.04 | -23.53% | 1 | 310 | 110.94% |
| LAZR250117C00005000 | 2024-05-23 9:32AM EDT | 5.00 | 0.09 | 0.10 | 0.18 | 0.00 | - | 2 | 3,941 | 118.75% |
| LAZR250117C00007500 | 2024-05-24 2:02PM EDT | 7.50 | 0.07 | 0.07 | 0.12 | 0.00 | - | 1 | 9,554 | 128.52% |
| LAZR250117C00010000 | 2024-05-23 2:33PM EDT | 10.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 6,087 | 123.44% |
| LAZR250117C00012500 | 2024-05-23 2:32PM EDT | 12.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 101 | 1,247 | 138.28% |
| LAZR250117C00015000 | 2024-05-23 2:32PM EDT | 15.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 102 | 5,148 | 146.88% |
| LAZR250117C00017500 | 2024-05-23 10:23AM EDT | 17.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 1,664 | 155.47% |
| LAZR250117C00020000 | 2024-05-23 2:27PM EDT | 20.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 101 | 3,035 | 153.91% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR250117P00000500 | 2024-05-21 11:05AM EDT | 0.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1,060 | 7,705 | 145.31% |
| LAZR250117P00001000 | 2024-05-22 12:13PM EDT | 1.00 | 0.26 | 0.24 | 0.29 | 0.00 | - | 1 | 3,804 | 129.69% |
| LAZR250117P00001500 | 2024-05-24 11:05AM EDT | 1.50 | 0.55 | 0.32 | 0.62 | +0.01 | +1.85% | 1 | 17,176 | 107.03% |
| LAZR250117P00002000 | 2024-05-20 10:22AM EDT | 2.00 | 0.80 | 0.84 | 0.91 | 0.00 | - | 10 | 3,121 | 117.58% |
| LAZR250117P00002500 | 2024-05-24 12:47PM EDT | 2.50 | 1.30 | 1.22 | 1.31 | +0.11 | +9.24% | 87 | 9,672 | 115.63% |
| LAZR250117P00003000 | 2024-05-24 1:55PM EDT | 3.00 | 1.70 | 1.64 | 1.74 | +0.18 | +11.84% | 20 | 962 | 115.23% |
| LAZR250117P00003500 | 2024-05-17 12:35PM EDT | 3.50 | 2.07 | 2.06 | 2.24 | 0.00 | - | 40 | 144 | 118.36% |
| LAZR250117P00004000 | 2024-05-07 1:04PM EDT | 4.00 | 2.48 | 1.84 | 2.64 | 0.00 | - | 1 | 101 | 125.39% |
| LAZR250117P00004500 | 2024-05-17 3:32PM EDT | 4.50 | 3.00 | 2.33 | 3.20 | 0.00 | - | 180 | 280 | 145.70% |
| LAZR250117P00005000 | 2024-05-16 1:44PM EDT | 5.00 | 3.43 | 3.45 | 3.60 | 0.00 | - | 3 | 5,104 | 112.50% |
| LAZR250117P00007500 | 2024-05-23 11:02AM EDT | 7.50 | 6.00 | 5.90 | 6.05 | 0.00 | - | 10 | 3,826 | 118.36% |
| LAZR250117P00010000 | 2024-04-10 1:12PM EDT | 10.00 | 8.28 | 8.25 | 8.50 | 0.00 | - | 2 | 1,091 | 141.41% |
| LAZR250117P00012500 | 2024-03-14 3:50PM EDT | 12.50 | 10.75 | 11.10 | 12.30 | 0.00 | - | 1 | 52 | 304.69% |
| LAZR250117P00015000 | 2023-07-07 10:21AM EDT | 15.00 | 9.48 | 9.00 | 9.40 | 0.00 | - | 1 | 52 | 0.00% |
| LAZR250117P00017500 | 2024-05-09 11:22AM EDT | 17.50 | 15.71 | 15.85 | 17.00 | 0.00 | - | 1 | 0 | 266.80% |
| LAZR250117P00020000 | 2024-01-23 4:34PM EDT | 20.00 | 17.35 | 17.35 | 18.25 | 0.00 | - | 3 | 15 | 0.00% |
