Deutsche Märkte geschlossen

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,5200-0,0200 (-0,79%)
Börsenschluss: 04:00PM EDT
2,5250 +0,01 (+0,20%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID250117C000005002024-06-14 10:54AM EDT0.502.011.832.27-0.26-11.45%710137.50%
LCID250117C000010002024-06-14 1:50PM EDT1.001.531.441.64-0.45-22.73%412875.00%
LCID250117C000015002024-06-14 10:00AM EDT1.501.080.841.17-0.23-17.56%153684.77%
LCID250117C000020002024-06-14 9:59AM EDT2.000.790.710.85-0.01-1.25%23,96769.53%
LCID250117C000025002024-06-14 3:38PM EDT2.500.570.500.63+0.04+7.55%2194,94572.85%
LCID250117C000030002024-06-14 3:46PM EDT3.000.410.400.41+0.01+2.50%16611,94073.63%
LCID250117C000035002024-06-14 12:39PM EDT3.500.340.310.32-0.02-5.56%224,74877.34%
LCID250117C000040002024-06-14 3:18PM EDT4.000.260.220.26-0.03-10.34%396,37178.52%
LCID250117C000045002024-06-14 3:55PM EDT4.500.200.190.24-0.04-16.67%22,81284.18%
LCID250117C000050002024-06-14 3:41PM EDT5.000.160.160.23-0.02-11.11%8319,64088.67%
LCID250117C000055002024-06-14 11:34AM EDT5.500.130.140.22-0.09-40.91%64,95592.97%
LCID250117C000080002024-06-14 12:21PM EDT8.000.100.090.10+0.01+11.11%2014,28099.61%
LCID250117C000100002024-06-14 1:46PM EDT10.000.080.070.10+0.01+14.29%3927,109109.38%
LCID250117C000120002024-06-14 9:47AM EDT12.000.050.030.130.00-27,112117.58%
LCID250117C000130002024-06-14 10:04AM EDT13.000.080.010.13+0.01+14.29%7002,735118.75%
LCID250117C000150002024-06-13 3:48PM EDT15.000.050.020.070.00-627,145116.41%
LCID250117C000170002024-06-13 2:09PM EDT17.000.050.010.080.00-12,671122.66%
LCID250117C000200002024-06-14 11:59AM EDT20.000.030.020.05-0.02-40.00%17,196125.00%
LCID250117C000220002024-06-13 11:15AM EDT22.000.020.020.200.00-443,322155.47%
LCID250117C000250002024-06-14 11:41AM EDT25.000.020.010.08+0.01+100.00%12,379139.84%
LCID250117C000270002024-06-13 12:21PM EDT27.000.030.020.080.00-51,554145.31%
LCID250117C000300002024-06-13 11:16AM EDT30.000.030.010.060.00-33,948142.19%
LCID250117C000320002024-06-13 10:41AM EDT32.000.030.010.040.00-414,022139.06%
LCID250117C000350002024-06-14 3:28PM EDT35.000.030.010.02+0.01+50.00%1010,442134.38%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID250117P000005002024-06-14 1:06PM EDT0.500.050.000.07+0.01+25.00%527,625143.75%
LCID250117P000010002024-06-11 3:16PM EDT1.000.150.110.160.00-141,752127.34%
LCID250117P000015002024-06-13 3:28PM EDT1.500.300.220.350.00-13,904115.63%
LCID250117P000020002024-06-14 3:12PM EDT2.000.520.480.56+0.07+15.56%1,28649,204112.11%
LCID250117P000025002024-06-14 1:50PM EDT2.500.810.780.850.00-433,346110.16%
LCID250117P000030002024-06-14 9:51AM EDT3.001.131.131.18-0.02-1.74%3151,604108.79%
LCID250117P000035002024-06-14 9:35AM EDT3.501.591.331.60-0.02-1.24%110,89799.41%
LCID250117P000040002024-06-10 12:31PM EDT4.001.981.932.200.00-155,094124.41%
LCID250117P000045002024-05-30 2:14PM EDT4.502.392.392.570.00-20871123.44%
LCID250117P000050002024-06-11 11:02AM EDT5.002.872.852.990.00-154,759123.83%
LCID250117P000055002024-06-10 10:28AM EDT5.503.403.253.750.00-2873141.60%
LCID250117P000080002024-06-14 3:12PM EDT8.005.805.705.85+0.10+1.75%533,805136.13%
LCID250117P000100002024-06-13 12:37PM EDT10.007.757.607.850.00-39917,580141.80%
LCID250117P000120002024-06-11 1:12PM EDT12.009.489.509.850.00-12,228143.36%
LCID250117P000130002024-05-28 10:30AM EDT13.0010.6510.1511.550.00-15211176.56%
LCID250117P000150002024-06-11 11:25AM EDT15.0012.5012.4513.300.00-1609188.28%
LCID250117P000170002024-04-23 2:30PM EDT17.0014.600.000.000.00-11,8210.00%
LCID250117P000200002024-02-28 3:54PM EDT20.0016.8515.9517.350.00-31,8250.00%
LCID250117P000220002023-09-21 3:04PM EDT22.0016.8017.4018.000.00-25610.00%
LCID250117P000250002024-02-28 11:14AM EDT25.0021.8522.0523.100.00-110157.81%
LCID250117P000270002024-01-30 12:00PM EDT27.0023.5023.8023.900.00-170.00%
LCID250117P000300002024-02-16 11:01AM EDT30.0026.4426.3528.250.00-20275.98%
LCID250117P000320002023-05-11 11:06AM EDT32.0025.4225.4526.200.00-2700.00%
LCID250117P000350002024-06-05 2:57PM EDT35.0032.2131.6033.650.00-11186.72%