LCID - Lucid Group, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID230602C000025002023-05-26 10:31AM EDT2.505.205.255.45+0.15+2.97%33575.00%
LCID230602C000030002023-04-26 10:45AM EDT3.004.004.654.750.00-200.00%
LCID230602C000040002023-04-21 9:56AM EDT4.002.903.053.300.00-50510.00%
LCID230602C000045002023-05-10 10:40AM EDT4.502.753.253.550.00--5246.88%
LCID230602C000050002023-05-26 12:35PM EDT5.002.892.762.95+0.29+11.15%116257.81%
LCID230602C000055002023-05-26 11:03AM EDT5.502.252.272.43+0.20+9.76%23198.44%
LCID230602C000060002023-05-26 2:53PM EDT6.001.831.801.95+0.28+18.06%529896.88%
LCID230602C000065002023-05-26 3:56PM EDT6.501.361.281.45+0.24+21.43%2659132.81%
LCID230602C000070002023-05-26 3:56PM EDT7.000.900.810.96+0.21+30.43%26846359.38%
LCID230602C000075002023-05-26 3:58PM EDT7.500.500.450.48+0.17+51.52%1,2281,77259.77%
LCID230602C000080002023-05-26 3:58PM EDT8.000.200.190.21+0.05+33.33%4,5325,35464.06%
LCID230602C000085002023-05-26 3:59PM EDT8.500.100.080.09+0.04+66.67%4,6993,37171.88%
LCID230602C000090002023-05-26 3:59PM EDT9.000.050.050.06+0.01+25.00%2,7133,84688.28%
LCID230602C000095002023-05-26 3:35PM EDT9.500.030.030.040.00-7081,006100.00%
LCID230602C000100002023-05-26 3:59PM EDT10.000.030.020.03+0.01+50.00%3211,018112.50%
LCID230602C000105002023-05-26 3:25PM EDT10.500.030.020.03-0.01-25.00%263170129.69%
LCID230602C000110002023-05-26 3:41PM EDT11.000.020.010.020.00-113319134.38%
LCID230602C000115002023-05-26 9:30AM EDT11.500.020.010.020.00-1415146.88%
LCID230602C000120002023-05-26 1:35PM EDT12.000.020.010.03+0.01+100.00%1533168.75%
LCID230602C000125002023-05-26 2:42PM EDT12.500.010.010.020.00-120508175.00%
LCID230602C000130002023-05-22 3:59PM EDT13.000.010.000.020.00-209639175.00%
LCID230602C000135002023-05-22 1:55PM EDT13.500.010.000.020.00-433841187.50%
LCID230602C000140002023-05-23 11:17AM EDT14.000.010.000.020.00-5208196.88%
LCID230602C000150002023-05-17 10:24AM EDT15.000.020.000.020.00-610215.63%
LCID230602C000160002023-05-22 1:46PM EDT16.000.010.000.010.00-3613212.50%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID230602P000030002023-05-26 2:26PM EDT3.000.030.000.04-0.02-40.00%22375.00%
LCID230602P000040002023-05-09 10:51AM EDT4.000.030.000.030.00-1163262.50%
LCID230602P000045002023-05-12 12:24PM EDT4.500.030.000.030.00-7407218.75%
LCID230602P000050002023-05-26 11:57AM EDT5.000.010.000.030.00-1703184.38%
LCID230602P000055002023-05-26 12:12PM EDT5.500.030.000.07+0.02+200.00%31,231175.00%
LCID230602P000060002023-05-26 3:00PM EDT6.000.010.000.06-0.01-50.00%37587134.38%
LCID230602P000065002023-05-26 3:34PM EDT6.500.030.010.04-0.01-25.00%1071,54098.44%
LCID230602P000070002023-05-26 3:53PM EDT7.000.040.040.05-0.05-55.56%3971,55578.13%
LCID230602P000075002023-05-26 3:59PM EDT7.500.130.120.13-0.11-45.83%1,1771,03068.75%
LCID230602P000080002023-05-26 3:53PM EDT8.000.360.350.38-0.21-36.84%5682,29772.66%
LCID230602P000085002023-05-26 3:40PM EDT8.500.770.740.77-0.22-22.22%775784.77%
LCID230602P000090002023-05-26 1:26PM EDT9.001.201.151.29-0.36-23.08%12631103.13%
LCID230602P000095002023-05-26 2:04PM EDT9.501.681.621.78-0.11-6.15%1110119.53%
LCID230602P000100002023-05-26 11:33AM EDT10.002.252.132.26-0.35-13.46%234139.06%
LCID230602P000105002023-05-18 2:31PM EDT10.502.692.592.76-0.68-20.18%12145.31%
LCID230602P000110002023-05-24 2:14PM EDT11.003.553.103.300.00-3,3273,517179.69%
LCID230602P000115002023-05-26 2:41PM EDT11.503.703.603.80-0.60-13.95%201196.88%
LCID230602P000120002023-05-12 10:25AM EDT12.005.034.104.250.00-143193.75%
LCID230602P000125002023-05-26 2:26PM EDT12.504.684.504.75-0.39-7.69%22257.81%
LCID230602P000135002023-05-22 11:16AM EDT13.506.205.555.800.00-45234.38%
LCID230602P000140002023-05-24 11:46AM EDT14.006.156.006.25-0.45-6.82%24301.56%