Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
37.853,40 +698,07 (+1,88%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.316,80 +406,18 (+0,73%) XRP EUR
0,52 -0,00 (-0,67%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240920C00003000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.61 | 0.50 | 0.67 | -0.04 | -6.15% | 319 | 3,111 | 375.00% |
| LCID240927C00003000 | 2024-09-19 2:59PM EDT | 2024-09-27 | 0.68 | 0.40 | 0.72 | -0.26 | -27.66% | 22 | 465 | 168.75% |
| LCID241004C00003000 | 2024-09-19 3:10PM EDT | 2024-10-04 | 0.71 | 0.59 | 0.75 | -0.14 | -16.47% | 5 | 29 | 96.88% |
| LCID241011C00003000 | 2024-09-19 9:37AM EDT | 2024-10-11 | 0.77 | 0.56 | 0.89 | +0.05 | +6.94% | 1 | 47 | 103.91% |
| LCID241018C00003000 | 2024-09-19 3:02PM EDT | 2024-10-18 | 0.74 | 0.66 | 0.84 | -0.03 | -3.90% | 219 | 817 | 99.22% |
| LCID241025C00003000 | 2024-09-18 2:29PM EDT | 2024-10-25 | 0.84 | 0.48 | 0.75 | -0.09 | -9.68% | 1 | 46 | 89.06% |
| LCID241101C00003000 | 2024-09-18 11:46AM EDT | 2024-11-01 | 0.80 | 0.71 | 0.83 | 0.00 | - | 1 | 57 | 87.11% |
| LCID241115C00003000 | 2024-09-19 3:35PM EDT | 2024-11-15 | 0.85 | 0.83 | 1.02 | -0.06 | -6.59% | 283 | 7,667 | 110.16% |
| LCID250117C00003000 | 2024-09-19 3:57PM EDT | 2025-01-17 | 1.00 | 0.98 | 1.04 | -0.03 | -2.91% | 106 | 12,205 | 88.67% |
| LCID250221C00003000 | 2024-09-11 2:48PM EDT | 2025-02-21 | 1.38 | 0.66 | 1.13 | 0.00 | - | 2 | 197 | 62.89% |
| LCID250321C00003000 | 2024-09-19 1:58PM EDT | 2025-03-21 | 1.15 | 0.97 | 1.23 | +0.05 | +4.55% | 1 | 1,728 | 82.42% |
| LCID250620C00003000 | 2024-09-19 10:42AM EDT | 2025-06-20 | 1.25 | 1.25 | 1.37 | -0.09 | -6.72% | 1 | 1,900 | 87.70% |
| LCID251219C00003000 | 2024-09-19 1:58PM EDT | 2025-12-19 | 1.52 | 1.20 | 1.62 | -0.10 | -6.17% | 4 | 2,009 | 75.49% |
| LCID260116C00003000 | 2024-09-19 2:24PM EDT | 2026-01-16 | 1.58 | 1.41 | 1.71 | -0.17 | -9.71% | 2 | 5,803 | 84.57% |
| LCID260821C00003000 | 2024-09-18 1:21PM EDT | 2026-08-21 | 1.60 | 1.53 | 1.93 | 0.00 | - | 3 | 1,830 | 81.05% |
| LCID261218C00003000 | 2024-09-18 3:53PM EDT | 2026-12-18 | 1.85 | 1.75 | 1.93 | 0.00 | - | 3 | 2,832 | 81.74% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240920P00003000 | 2024-09-19 2:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24,290 | 193.75% |
| LCID240927P00003000 | 2024-09-19 3:46PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 589 | 93.75% |
| LCID241004P00003000 | 2024-09-19 2:28PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 278 | 1,819 | 87.50% |
| LCID241011P00003000 | 2024-09-19 3:21PM EDT | 2024-10-11 | 0.08 | 0.07 | 0.09 | 0.00 | - | 17 | 372 | 89.06% |
| LCID241018P00003000 | 2024-09-19 3:56PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.12 | 0.00 | - | 133 | 5,416 | 89.06% |
| LCID241025P00003000 | 2024-09-19 3:40PM EDT | 2024-10-25 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 64 | 277 | 90.63% |
| LCID241101P00003000 | 2024-09-19 2:53PM EDT | 2024-11-01 | 0.16 | 0.16 | 0.20 | -0.01 | -5.88% | 8 | 141 | 92.58% |
| LCID241115P00003000 | 2024-09-19 1:52PM EDT | 2024-11-15 | 0.25 | 0.25 | 0.30 | +0.01 | +4.17% | 9 | 8,093 | 101.56% |
| LCID250117P00003000 | 2024-09-19 3:56PM EDT | 2025-01-17 | 0.47 | 0.44 | 0.48 | +0.06 | +14.63% | 68 | 143,935 | 97.27% |
| LCID250221P00003000 | 2024-09-19 1:39PM EDT | 2025-02-21 | 0.56 | 0.53 | 0.62 | +0.03 | +5.66% | 4 | 163 | 100.39% |
| LCID250321P00003000 | 2024-09-19 11:48AM EDT | 2025-03-21 | 0.60 | 0.59 | 0.74 | -0.02 | -3.23% | 49 | 4,052 | 103.13% |
| LCID250620P00003000 | 2024-09-11 1:06PM EDT | 2025-06-20 | 0.87 | 0.78 | 0.96 | -0.03 | -3.33% | 10 | 4,138 | 104.30% |
| LCID251219P00003000 | 2024-09-04 9:30AM EDT | 2025-12-19 | 1.22 | 1.04 | 1.31 | 0.00 | - | 1 | 2,629 | 105.08% |
| LCID260116P00003000 | 2024-09-17 2:48PM EDT | 2026-01-16 | 1.22 | 1.11 | 1.34 | 0.00 | - | 3,500 | 23,352 | 106.06% |
| LCID260821P00003000 | 2024-09-12 12:19PM EDT | 2026-08-21 | 1.56 | 1.29 | 1.64 | 0.00 | - | 1 | 19,039 | 104.69% |
| LCID261218P00003000 | 2024-09-19 3:06PM EDT | 2026-12-18 | 1.64 | 1.37 | 1.80 | +0.02 | +1.23% | 5 | 5,575 | 105.08% |
