Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.934,54 +28,52 (+0,11%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00001000 | 2023-09-21 11:47AM EDT | 1.00 | 4.25 | 4.00 | 4.25 | 0.00 | - | 1 | 6 | 107.81% |
| LCID240419C00002000 | 2023-09-22 2:28PM EDT | 2.00 | 3.20 | 3.10 | 3.20 | -0.45 | -12.33% | 1 | 43 | 76.56% |
| LCID240419C00003000 | 2023-09-22 10:28AM EDT | 3.00 | 2.49 | 2.27 | 2.35 | +0.11 | +4.62% | 1 | 326 | 74.61% |
| LCID240419C00004000 | 2023-09-21 11:17AM EDT | 4.00 | 1.69 | 1.56 | 1.67 | 0.00 | - | 14 | 182 | 70.90% |
| LCID240419C00005000 | 2023-09-22 3:47PM EDT | 5.00 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 41 | 1,182 | 69.14% |
| LCID240419C00006000 | 2023-09-22 3:48PM EDT | 6.00 | 0.75 | 0.72 | 0.77 | -0.04 | -5.06% | 27 | 659 | 68.56% |
| LCID240419C00007000 | 2023-09-22 2:19PM EDT | 7.00 | 0.54 | 0.51 | 0.55 | -0.04 | -6.90% | 151 | 2,376 | 70.02% |
| LCID240419C00008000 | 2023-09-22 2:39PM EDT | 8.00 | 0.39 | 0.35 | 0.41 | -0.03 | -7.14% | 1,525 | 790 | 71.00% |
| LCID240419C00009000 | 2023-09-21 9:52AM EDT | 9.00 | 0.35 | 0.26 | 0.31 | 0.00 | - | 1 | 667 | 72.46% |
| LCID240419C00010000 | 2023-09-22 3:38PM EDT | 10.00 | 0.25 | 0.21 | 0.25 | -0.03 | -10.71% | 12 | 2,504 | 75.00% |
| LCID240419C00011000 | 2023-09-21 12:40PM EDT | 11.00 | 0.20 | 0.16 | 0.21 | -0.02 | -9.09% | 5 | 74 | 76.76% |
| LCID240419C00012000 | 2023-09-22 3:38PM EDT | 12.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 12 | 1,573 | 80.66% |
| LCID240419C00015000 | 2023-09-22 3:28PM EDT | 15.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 14 | 3,932 | 85.74% |
| LCID240419C00017000 | 2023-09-22 3:09PM EDT | 17.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 4 | 1,744 | 86.33% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00001000 | 2023-09-07 2:26PM EDT | 1.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 129 | 166.41% |
| LCID240419P00002000 | 2023-09-22 12:13PM EDT | 2.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 98 | 479 | 83.59% |
| LCID240419P00003000 | 2023-09-08 3:54PM EDT | 3.00 | 0.14 | 0.13 | 0.20 | 0.00 | - | 30 | 356 | 69.73% |
| LCID240419P00004000 | 2023-09-22 1:31PM EDT | 4.00 | 0.47 | 0.45 | 0.51 | +0.07 | +17.50% | 1 | 10,966 | 68.95% |
| LCID240419P00005000 | 2023-09-22 3:27PM EDT | 5.00 | 0.94 | 0.90 | 0.97 | +0.06 | +6.82% | 5 | 1,705 | 65.43% |
| LCID240419P00006000 | 2023-09-22 9:39AM EDT | 6.00 | 1.52 | 1.54 | 1.61 | +0.08 | +5.56% | 8 | 1,032 | 64.65% |
| LCID240419P00007000 | 2023-09-18 10:47AM EDT | 7.00 | 1.85 | 2.29 | 2.38 | 0.00 | - | 1 | 660 | 64.16% |
| LCID240419P00008000 | 2023-09-20 10:48AM EDT | 8.00 | 2.77 | 3.05 | 3.25 | 0.00 | - | 6 | 25 | 61.43% |
| LCID240419P00009000 | 2023-09-18 10:48AM EDT | 9.00 | 3.45 | 4.00 | 4.15 | 0.00 | - | 1 | 8 | 63.28% |
| LCID240419P00010000 | 2023-09-18 11:10AM EDT | 10.00 | 4.35 | 4.95 | 5.10 | 0.00 | - | 1 | 164 | 64.84% |
| LCID240419P00011000 | 2023-09-01 12:14PM EDT | 11.00 | 4.82 | 5.80 | 6.05 | 0.00 | - | 11 | 12 | 53.91% |
| LCID240419P00012000 | 2023-09-20 9:33AM EDT | 12.00 | 6.45 | 6.85 | 7.00 | 0.00 | - | 1 | 52 | 58.59% |
| LCID240419P00015000 | 2023-09-12 11:10AM EDT | 15.00 | 9.10 | 9.85 | 9.95 | 0.00 | - | 20 | 27 | 59.38% |
| LCID240419P00017000 | 2023-09-14 3:40PM EDT | 17.00 | 10.95 | 11.80 | 11.95 | 0.00 | - | 300 | 1 | 83.20% |
