Marchés français ouverture 4 h 19 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 751,18 +105,07 (+0,27 %) EUR/USD
1,0853 +0,0004 (+0,03 %) HANG SENG
18 557,91 -51,03 (-0,27 %) Bitcoin EUR
63 751,44 +217,56 (+0,34 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR260116C00000500 | 2024-05-22 2:21PM EDT | 0.50 | 1.19 | 0.85 | 2.15 | 0.00 | - | 1 | 671 | 253.13% |
| LAZR260116C00001000 | 2024-05-23 1:48PM EDT | 1.00 | 1.01 | 0.98 | 1.07 | 0.00 | - | 78 | 1,740 | 116.02% |
| 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 | 157.62% |
| LAZR260116C00002500 | 2024-05-24 10:36AM EDT | 2.50 | 0.70 | 0.65 | 1.02 | +0.03 | +4.48% | 5 | 837 | 135.55% |
| LAZR260116C00003000 | 2024-05-24 3:53PM EDT | 3.00 | 0.62 | 0.56 | 0.70 | +0.06 | +10.71% | 60 | 10,144 | 116.02% |
| 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 | 260.16% |
| LAZR260116C00004500 | 2024-05-24 10:19AM EDT | 4.50 | 0.44 | 0.38 | 0.59 | +0.04 | +10.00% | 1 | 669 | 115.63% |
| LAZR260116C00005000 | 2024-05-24 12:25PM EDT | 5.00 | 0.41 | 0.40 | 0.85 | +0.05 | +13.89% | 12 | 2,729 | 137.31% |
| LAZR260116C00007000 | 2024-05-23 12:27PM EDT | 7.00 | 0.30 | 0.27 | 0.74 | 0.00 | - | 283 | 3,272 | 135.16% |
| LAZR260116C00010000 | 2024-05-24 10:20AM EDT | 10.00 | 0.21 | 0.21 | 0.31 | 0.00 | - | 6 | 3,869 | 116.41% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 129.30% |
| LAZR260116P00001500 | 2024-05-24 11:25AM EDT | 1.50 | 0.84 | 0.55 | 0.84 | +0.01 | +1.20% | 2 | 995 | 100.00% |
| 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 | 120.51% |
| LAZR260116P00004000 | 2024-05-20 12:56PM EDT | 4.00 | 2.75 | 1.61 | 2.95 | 0.00 | - | 7 | 112 | 117.58% |
| LAZR260116P00004500 | 2024-04-02 12:18PM EDT | 4.50 | 3.10 | 2.16 | 3.45 | 0.00 | - | 2 | 242 | 122.46% |
| LAZR260116P00005000 | 2024-05-16 2:51PM EDT | 5.00 | 3.74 | 2.45 | 3.85 | 0.00 | - | 2 | 479 | 114.45% |
| 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% |
