Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.463,44 -51,11 (-0,20%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240119C00001000 | 2023-09-29 10:45AM EDT | 1.00 | 4.60 | 4.50 | 4.65 | +0.09 | +2.00% | 9 | 18 | 199.22% |
| LCID240119C00002000 | 2023-09-28 3:58PM EDT | 2.00 | 3.52 | 3.50 | 3.65 | 0.00 | - | 9 | 155 | 121.88% |
| LCID240119C00003000 | 2023-09-29 11:00AM EDT | 3.00 | 2.57 | 2.55 | 2.67 | +0.06 | +2.39% | 4 | 906 | 62.50% |
| LCID240119C00004000 | 2023-09-29 1:13PM EDT | 4.00 | 1.73 | 1.72 | 1.79 | +0.05 | +2.98% | 103 | 483 | 65.63% |
| LCID240119C00005000 | 2023-09-29 2:26PM EDT | 5.00 | 1.05 | 1.03 | 1.12 | +0.03 | +2.94% | 149 | 14,348 | 63.87% |
| LCID240119C00006000 | 2023-09-29 3:59PM EDT | 6.00 | 0.65 | 0.62 | 0.66 | +0.01 | +1.56% | 162 | 42,957 | 65.04% |
| LCID240119C00007000 | 2023-09-29 3:59PM EDT | 7.00 | 0.40 | 0.39 | 0.40 | +0.03 | +8.11% | 132 | 12,852 | 67.97% |
| LCID240119C00008000 | 2023-09-29 2:51PM EDT | 8.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 62 | 15,182 | 70.31% |
| LCID240119C00009000 | 2023-09-29 12:42PM EDT | 9.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 42 | 4,483 | 75.98% |
| LCID240119C00010000 | 2023-09-29 3:53PM EDT | 10.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 751 | 36,294 | 80.08% |
| LCID240119C00011000 | 2023-09-29 2:29PM EDT | 11.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 32 | 4,672 | 82.81% |
| LCID240119C00012000 | 2023-09-29 12:34PM EDT | 12.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 102 | 3,481 | 87.50% |
| LCID240119C00013000 | 2023-09-29 12:59PM EDT | 13.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 9 | 11,449 | 91.80% |
| LCID240119C00014000 | 2023-09-27 11:51AM EDT | 14.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 30 | 764 | 95.31% |
| LCID240119C00015000 | 2023-09-28 11:56AM EDT | 15.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 20 | 10,198 | 99.22% |
| LCID240119C00017000 | 2023-09-29 11:03AM EDT | 17.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 8,271 | 107.03% |
| LCID240119C00020000 | 2023-09-29 1:43PM EDT | 20.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 3 | 16,291 | 113.28% |
| LCID240119C00022000 | 2023-09-29 12:00PM EDT | 22.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 374 | 4,955 | 117.97% |
| LCID240119C00025000 | 2023-09-27 3:00PM EDT | 25.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 7 | 10,985 | 128.13% |
| LCID240119C00027000 | 2023-09-26 10:14AM EDT | 27.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 1 | 3,117 | 128.91% |
| LCID240119C00030000 | 2023-09-28 12:16PM EDT | 30.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 8,043 | 137.50% |
| LCID240119C00032000 | 2023-09-07 12:31PM EDT | 32.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 60 | 975 | 145.31% |
| LCID240119C00035000 | 2023-09-29 11:03AM EDT | 35.00 | 0.05 | 0.02 | 0.07 | +0.03 | +150.00% | 1 | 4,420 | 146.88% |
| LCID240119C00037000 | 2023-09-28 2:11PM EDT | 37.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 1,278 | 142.97% |
| LCID240119C00040000 | 2023-09-28 3:54PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 6,373 | 150.00% |
| LCID240119C00042000 | 2023-09-29 3:18PM EDT | 42.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 1,983 | 153.13% |
| LCID240119C00045000 | 2023-09-26 11:03AM EDT | 45.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 2,625 | 159.38% |
| LCID240119C00047000 | 2023-09-14 2:29PM EDT | 47.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 613 | 153.13% |
| LCID240119C00050000 | 2023-09-28 9:52AM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 38 | 6,101 | 156.25% |
| LCID240119C00055000 | 2023-09-29 10:00AM EDT | 55.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 2,240 | 157.81% |
| LCID240119C00060000 | 2023-09-29 12:36PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 18 | 3,823 | 167.19% |
| LCID240119C00065000 | 2023-09-26 10:05AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 2,108 | 167.19% |
| LCID240119C00070000 | 2023-09-08 2:22PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 2,846 | 165.63% |
| LCID240119C00075000 | 2023-09-26 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,555 | 168.75% |
| LCID240119C00080000 | 2023-09-27 11:24AM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 49 | 2,949 | 178.13% |
| LCID240119C00085000 | 2023-09-29 12:27PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 9,821 | 175.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240119P00001000 | 2023-09-29 10:37AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 890 | 1,459 | 131.25% |
| LCID240119P00002000 | 2023-09-29 3:36PM EDT | 2.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 2,027 | 105.47% |
| LCID240119P00003000 | 2023-09-27 11:41AM EDT | 3.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 20 | 10,986 | 85.94% |
| LCID240119P00004000 | 2023-09-29 3:13PM EDT | 4.00 | 0.22 | 0.20 | 0.24 | -0.02 | -8.33% | 78 | 2,140 | 73.44% |
| LCID240119P00005000 | 2023-09-29 12:28PM EDT | 5.00 | 0.52 | 0.54 | 0.57 | -0.05 | -8.77% | 107 | 47,646 | 70.31% |
| LCID240119P00006000 | 2023-09-29 10:04AM EDT | 6.00 | 1.05 | 1.06 | 1.12 | -0.09 | -7.89% | 5 | 45,534 | 68.36% |
| LCID240119P00007000 | 2023-09-28 2:08PM EDT | 7.00 | 1.82 | 1.79 | 1.89 | -0.08 | -4.21% | 3 | 7,090 | 71.09% |
| LCID240119P00008000 | 2023-09-29 11:54AM EDT | 8.00 | 2.70 | 2.61 | 2.76 | -0.02 | -0.74% | 7 | 14,450 | 73.05% |
| LCID240119P00009000 | 2023-09-25 10:27AM EDT | 9.00 | 4.05 | 3.55 | 3.70 | 0.00 | - | 2 | 157 | 79.10% |
| LCID240119P00010000 | 2023-09-29 10:01AM EDT | 10.00 | 4.50 | 4.50 | 4.60 | -0.15 | -3.23% | 30 | 26,143 | 79.30% |
| LCID240119P00011000 | 2023-09-13 12:44PM EDT | 11.00 | 5.12 | 5.45 | 5.60 | 0.00 | - | 1 | 85 | 83.98% |
| LCID240119P00012000 | 2023-09-28 12:36PM EDT | 12.00 | 6.50 | 6.40 | 6.55 | 0.00 | - | 1 | 47 | 80.86% |
| LCID240119P00013000 | 2023-09-28 2:47PM EDT | 13.00 | 7.60 | 7.40 | 7.55 | 0.00 | - | 1 | 4,143 | 87.11% |
| LCID240119P00014000 | 2023-09-20 9:56AM EDT | 14.00 | 8.42 | 8.40 | 8.55 | 0.00 | - | 10 | 78 | 92.97% |
| LCID240119P00015000 | 2023-09-29 10:08AM EDT | 15.00 | 9.46 | 9.35 | 9.55 | +0.01 | +0.11% | 2 | 651 | 89.84% |
| LCID240119P00017000 | 2023-09-28 3:59PM EDT | 17.00 | 11.50 | 11.35 | 11.50 | 0.00 | - | 2 | 8,367 | 85.94% |
| LCID240119P00020000 | 2023-09-25 12:33PM EDT | 20.00 | 14.80 | 14.35 | 14.50 | 0.00 | - | 1 | 7,008 | 96.88% |
| LCID240119P00022000 | 2023-09-15 3:12PM EDT | 22.00 | 16.15 | 16.35 | 16.50 | 0.00 | - | 1,450 | 1,899 | 101.56% |
| LCID240119P00025000 | 2023-09-15 9:55AM EDT | 25.00 | 19.38 | 19.35 | 19.50 | +0.41 | +2.16% | 1 | 0 | 109.38% |
| LCID240119P00027000 | 2023-09-27 2:31PM EDT | 27.00 | 21.50 | 21.35 | 21.50 | 0.00 | - | 3,500 | 2,902 | 114.06% |
| LCID240119P00030000 | 2023-09-20 3:01PM EDT | 30.00 | 24.40 | 24.35 | 24.50 | 0.00 | - | 140 | 83 | 120.31% |
| LCID240119P00032000 | 2023-09-27 9:55AM EDT | 32.00 | 26.50 | 26.30 | 26.50 | 0.00 | - | 2 | 13 | 157.03% |
| LCID240119P00035000 | 2023-08-29 2:32PM EDT | 35.00 | 28.65 | 29.20 | 29.65 | 0.00 | - | 3 | 4 | 129.69% |
| LCID240119P00037000 | 2023-09-27 2:31PM EDT | 37.00 | 31.55 | 31.35 | 31.50 | 0.00 | - | 1,800 | 1,614 | 132.81% |
| LCID240119P00040000 | 2023-08-29 2:28PM EDT | 40.00 | 33.65 | 34.30 | 34.70 | 0.00 | - | 2 | 2 | 171.88% |
| LCID240119P00042000 | 2023-09-25 3:14PM EDT | 42.00 | 36.85 | 36.30 | 36.50 | 0.00 | - | 280 | 253 | 174.61% |
| LCID240119P00045000 | 2023-09-20 3:01PM EDT | 45.00 | 39.30 | 39.30 | 39.50 | 0.00 | - | 110 | 54 | 178.91% |
| LCID240119P00047000 | 2023-09-27 2:31PM EDT | 47.00 | 41.45 | 41.30 | 41.50 | 0.00 | - | 1,700 | 1,324 | 181.64% |
| LCID240119P00050000 | 2023-08-28 1:53PM EDT | 50.00 | 43.88 | 44.40 | 44.65 | 0.00 | - | 5 | 3 | 192.58% |
| LCID240119P00055000 | 2023-08-25 11:40AM EDT | 55.00 | 49.03 | 49.75 | 50.00 | 0.00 | - | 2 | 0 | 256.06% |
| LCID240119P00060000 | 2023-08-25 11:40AM EDT | 60.00 | 54.00 | 54.75 | 55.00 | 0.00 | - | 2 | 1 | 261.91% |
| LCID240119P00065000 | 2022-11-09 11:10AM EDT | 65.00 | 53.20 | 56.40 | 57.20 | 0.00 | - | 1 | 1 | 0.00% |
| LCID240119P00070000 | 2023-01-27 3:17PM EDT | 70.00 | 59.58 | 61.15 | 62.15 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240119P00075000 | 2022-11-30 1:07PM EDT | 75.00 | 65.09 | 66.65 | 69.90 | 0.00 | - | 1 | 0 | 279.69% |
| LCID240119P00080000 | 2023-08-30 2:42PM EDT | 80.00 | 73.68 | 74.25 | 74.55 | 0.00 | - | 1 | 0 | 227.34% |
| LCID240119P00085000 | 2023-09-21 3:43PM EDT | 85.00 | 79.75 | 79.25 | 79.60 | 0.00 | - | 1 | 0 | 178.13% |
