Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.103,23 +1.685,29 (+3,22%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240920C00004000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.16 | +0.01 | +6.25% | 4,538 | 14,905 | 83.59% |
| LCID240927C00004000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.24 | 0.22 | 0.25 | +0.02 | +9.09% | 635 | 1,935 | 85.16% |
| LCID241004C00004000 | 2024-09-13 2:08PM EDT | 2024-10-04 | 0.30 | 0.28 | 0.31 | +0.04 | +15.38% | 171 | 965 | 85.55% |
| LCID241011C00004000 | 2024-09-13 2:48PM EDT | 2024-10-11 | 0.34 | 0.31 | 0.37 | +0.02 | +6.25% | 50 | 129 | 84.38% |
| LCID241018C00004000 | 2024-09-13 3:43PM EDT | 2024-10-18 | 0.41 | 0.37 | 0.40 | +0.04 | +10.81% | 269 | 3,436 | 84.77% |
| LCID241025C00004000 | 2024-09-13 3:04PM EDT | 2024-10-25 | 0.43 | 0.32 | 0.65 | 0.00 | - | 68 | 211 | 96.09% |
| LCID241115C00004000 | 2024-09-13 3:52PM EDT | 2024-11-15 | 0.61 | 0.57 | 0.61 | +0.06 | +10.91% | 596 | 6,347 | 94.73% |
| LCID250117C00004000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 0.79 | 0.77 | 0.79 | +0.03 | +3.95% | 70 | 7,651 | 87.89% |
| LCID250221C00004000 | 2024-09-13 3:38PM EDT | 2025-02-21 | 0.86 | 0.78 | 0.91 | 0.00 | - | 69 | 323 | 84.18% |
| LCID250321C00004000 | 2024-09-13 3:34PM EDT | 2025-03-21 | 0.95 | 0.85 | 1.05 | -0.03 | -3.06% | 11 | 1,213 | 87.30% |
| LCID250620C00004000 | 2024-09-13 11:13AM EDT | 2025-06-20 | 1.15 | 1.03 | 1.22 | +0.05 | +4.55% | 50 | 761 | 85.16% |
| LCID251219C00004000 | 2024-09-13 3:06PM EDT | 2025-12-19 | 1.36 | 1.25 | 1.51 | +0.05 | +3.82% | 50 | 5,993 | 81.93% |
| LCID260116C00004000 | 2024-09-13 11:31AM EDT | 2026-01-16 | 1.47 | 1.25 | 1.50 | +0.05 | +3.52% | 6 | 4,075 | 79.30% |
| LCID260821C00004000 | 2024-09-12 10:53AM EDT | 2026-08-21 | 1.75 | 1.46 | 1.82 | 0.00 | - | 5 | 4,041 | 79.69% |
| LCID261218C00004000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 1.93 | 1.60 | 1.95 | +0.10 | +5.46% | 73 | 1,942 | 80.37% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240920P00004000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 2,076 | 15,929 | 90.63% |
| LCID240927P00004000 | 2024-09-13 2:50PM EDT | 2024-09-27 | 0.31 | 0.30 | 0.33 | -0.03 | -8.82% | 142 | 1,066 | 91.41% |
| LCID241004P00004000 | 2024-09-13 12:05PM EDT | 2024-10-04 | 0.41 | 0.35 | 0.39 | +0.06 | +17.14% | 5 | 762 | 89.45% |
| LCID241011P00004000 | 2024-09-13 11:58AM EDT | 2024-10-11 | 0.44 | 0.41 | 0.61 | -0.04 | -8.33% | 44 | 228 | 109.77% |
| LCID241018P00004000 | 2024-09-13 3:10PM EDT | 2024-10-18 | 0.49 | 0.46 | 0.50 | -0.04 | -7.55% | 1,419 | 2,694 | 91.80% |
| LCID241025P00004000 | 2024-09-12 3:57PM EDT | 2024-10-25 | 0.58 | 0.49 | 0.65 | 0.00 | - | 11 | 126 | 100.78% |
| LCID241115P00004000 | 2024-09-13 10:40AM EDT | 2024-11-15 | 0.65 | 0.67 | 0.73 | -0.07 | -9.72% | 1 | 2,959 | 102.54% |
| LCID250117P00004000 | 2024-09-13 10:58AM EDT | 2025-01-17 | 0.91 | 0.91 | 0.96 | -0.04 | -4.21% | 101 | 61,603 | 98.63% |
| LCID250221P00004000 | 2024-09-13 10:22AM EDT | 2025-02-21 | 1.05 | 1.02 | 1.05 | 0.00 | - | 1 | 10,612 | 97.27% |
| LCID250321P00004000 | 2024-09-13 10:58AM EDT | 2025-03-21 | 1.16 | 1.09 | 1.18 | -0.02 | -1.69% | 3 | 8,309 | 99.02% |
| LCID250620P00004000 | 2024-09-05 9:49AM EDT | 2025-06-20 | 1.60 | 1.33 | 1.50 | 0.00 | - | 1 | 1,164 | 103.32% |
| LCID251219P00004000 | 2024-08-30 11:16AM EDT | 2025-12-19 | 1.82 | 1.68 | 2.01 | 0.00 | - | 1 | 29,187 | 108.20% |
| LCID260116P00004000 | 2024-09-11 12:39PM EDT | 2026-01-16 | 1.95 | 1.74 | 2.04 | 0.00 | - | 7 | 20,281 | 108.01% |
| LCID260821P00004000 | 2024-08-26 10:13AM EDT | 2026-08-21 | 2.12 | 1.96 | 2.33 | 0.00 | - | 4 | 447 | 104.49% |
| LCID261218P00004000 | 2024-09-13 3:28PM EDT | 2026-12-18 | 2.27 | 2.04 | 2.50 | -0.13 | -5.42% | 1 | 322 | 103.61% |
