LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230602C00002500 | 2023-05-26 10:31AM EDT | 2.50 | 5.20 | 5.25 | 5.45 | +0.15 | +2.97% | 3 | 3 | 575.00% |
| LCID230602C00003000 | 2023-04-26 10:45AM EDT | 3.00 | 4.00 | 4.65 | 4.75 | 0.00 | - | 2 | 0 | 0.00% |
| LCID230602C00004000 | 2023-04-21 9:56AM EDT | 4.00 | 2.90 | 3.05 | 3.30 | 0.00 | - | 50 | 51 | 0.00% |
| LCID230602C00004500 | 2023-05-10 10:40AM EDT | 4.50 | 2.75 | 3.25 | 3.55 | 0.00 | - | - | 5 | 246.88% |
| LCID230602C00005000 | 2023-05-26 12:35PM EDT | 5.00 | 2.89 | 2.76 | 2.95 | +0.29 | +11.15% | 1 | 16 | 257.81% |
| LCID230602C00005500 | 2023-05-26 11:03AM EDT | 5.50 | 2.25 | 2.27 | 2.43 | +0.20 | +9.76% | 2 | 3 | 198.44% |
| LCID230602C00006000 | 2023-05-26 2:53PM EDT | 6.00 | 1.83 | 1.80 | 1.95 | +0.28 | +18.06% | 52 | 98 | 96.88% |
| LCID230602C00006500 | 2023-05-26 3:56PM EDT | 6.50 | 1.36 | 1.28 | 1.45 | +0.24 | +21.43% | 26 | 59 | 132.81% |
| LCID230602C00007000 | 2023-05-26 3:56PM EDT | 7.00 | 0.90 | 0.81 | 0.96 | +0.21 | +30.43% | 268 | 463 | 59.38% |
| LCID230602C00007500 | 2023-05-26 3:58PM EDT | 7.50 | 0.50 | 0.45 | 0.48 | +0.17 | +51.52% | 1,228 | 1,772 | 59.77% |
| LCID230602C00008000 | 2023-05-26 3:58PM EDT | 8.00 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 4,532 | 5,354 | 64.06% |
| LCID230602C00008500 | 2023-05-26 3:59PM EDT | 8.50 | 0.10 | 0.08 | 0.09 | +0.04 | +66.67% | 4,699 | 3,371 | 71.88% |
| LCID230602C00009000 | 2023-05-26 3:59PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 2,713 | 3,846 | 88.28% |
| LCID230602C00009500 | 2023-05-26 3:35PM EDT | 9.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 708 | 1,006 | 100.00% |
| LCID230602C00010000 | 2023-05-26 3:59PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 321 | 1,018 | 112.50% |
| LCID230602C00010500 | 2023-05-26 3:25PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 263 | 170 | 129.69% |
| LCID230602C00011000 | 2023-05-26 3:41PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 113 | 319 | 134.38% |
| LCID230602C00011500 | 2023-05-26 9:30AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 415 | 146.88% |
| LCID230602C00012000 | 2023-05-26 1:35PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 533 | 168.75% |
| LCID230602C00012500 | 2023-05-26 2:42PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 120 | 508 | 175.00% |
| LCID230602C00013000 | 2023-05-22 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 209 | 639 | 175.00% |
| LCID230602C00013500 | 2023-05-22 1:55PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 433 | 841 | 187.50% |
| LCID230602C00014000 | 2023-05-23 11:17AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 208 | 196.88% |
| LCID230602C00015000 | 2023-05-17 10:24AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 10 | 215.63% |
| LCID230602C00016000 | 2023-05-22 1:46PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 613 | 212.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230602P00003000 | 2023-05-26 2:26PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 2 | 375.00% |
| LCID230602P00004000 | 2023-05-09 10:51AM EDT | 4.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 63 | 262.50% |
| LCID230602P00004500 | 2023-05-12 12:24PM EDT | 4.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 407 | 218.75% |
| LCID230602P00005000 | 2023-05-26 11:57AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 703 | 184.38% |
| LCID230602P00005500 | 2023-05-26 12:12PM EDT | 5.50 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 3 | 1,231 | 175.00% |
| LCID230602P00006000 | 2023-05-26 3:00PM EDT | 6.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 37 | 587 | 134.38% |
| LCID230602P00006500 | 2023-05-26 3:34PM EDT | 6.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 107 | 1,540 | 98.44% |
| LCID230602P00007000 | 2023-05-26 3:53PM EDT | 7.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 397 | 1,555 | 78.13% |
| LCID230602P00007500 | 2023-05-26 3:59PM EDT | 7.50 | 0.13 | 0.12 | 0.13 | -0.11 | -45.83% | 1,177 | 1,030 | 68.75% |
| LCID230602P00008000 | 2023-05-26 3:53PM EDT | 8.00 | 0.36 | 0.35 | 0.38 | -0.21 | -36.84% | 568 | 2,297 | 72.66% |
| LCID230602P00008500 | 2023-05-26 3:40PM EDT | 8.50 | 0.77 | 0.74 | 0.77 | -0.22 | -22.22% | 77 | 57 | 84.77% |
| LCID230602P00009000 | 2023-05-26 1:26PM EDT | 9.00 | 1.20 | 1.15 | 1.29 | -0.36 | -23.08% | 12 | 631 | 103.13% |
| LCID230602P00009500 | 2023-05-26 2:04PM EDT | 9.50 | 1.68 | 1.62 | 1.78 | -0.11 | -6.15% | 11 | 10 | 119.53% |
| LCID230602P00010000 | 2023-05-26 11:33AM EDT | 10.00 | 2.25 | 2.13 | 2.26 | -0.35 | -13.46% | 2 | 34 | 139.06% |
| LCID230602P00010500 | 2023-05-18 2:31PM EDT | 10.50 | 2.69 | 2.59 | 2.76 | -0.68 | -20.18% | 1 | 2 | 145.31% |
| LCID230602P00011000 | 2023-05-24 2:14PM EDT | 11.00 | 3.55 | 3.10 | 3.30 | 0.00 | - | 3,327 | 3,517 | 179.69% |
| LCID230602P00011500 | 2023-05-26 2:41PM EDT | 11.50 | 3.70 | 3.60 | 3.80 | -0.60 | -13.95% | 20 | 1 | 196.88% |
| LCID230602P00012000 | 2023-05-12 10:25AM EDT | 12.00 | 5.03 | 4.10 | 4.25 | 0.00 | - | 1 | 43 | 193.75% |
| LCID230602P00012500 | 2023-05-26 2:26PM EDT | 12.50 | 4.68 | 4.50 | 4.75 | -0.39 | -7.69% | 2 | 2 | 257.81% |
| LCID230602P00013500 | 2023-05-22 11:16AM EDT | 13.50 | 6.20 | 5.55 | 5.80 | 0.00 | - | 4 | 5 | 234.38% |
| LCID230602P00014000 | 2023-05-24 11:46AM EDT | 14.00 | 6.15 | 6.00 | 6.25 | -0.45 | -6.82% | 2 | 4 | 301.56% |
