Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
38.269,55 -4,50 (-0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.487,06 -2.592,31 (-4,62%) CMC Crypto 200
1.258,81 -80,25 (-5,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00000500 | 2024-04-26 9:41AM EDT | 0.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240517C00001000 | 2024-05-01 2:49PM EDT | 1.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LCID240517C00001500 | 2024-05-01 11:13AM EDT | 1.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LCID240517C00002000 | 2024-05-01 3:39PM EDT | 2.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| LCID240517C00002500 | 2024-05-01 3:27PM EDT | 2.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| LCID240517C00003000 | 2024-05-01 3:59PM EDT | 3.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 25.00% |
| LCID240517C00003500 | 2024-05-01 3:05PM EDT | 3.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| LCID240517C00004000 | 2024-05-01 3:28PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| LCID240517C00004500 | 2024-05-01 3:23PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LCID240517C00005000 | 2024-05-01 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LCID240517C00005500 | 2024-05-01 12:18PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240517C00006000 | 2024-04-30 12:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240517C00007000 | 2024-05-01 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID240517C00008000 | 2024-05-01 3:22PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| LCID240517C00009000 | 2024-04-30 2:05PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LCID240517C00010000 | 2024-04-29 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| LCID240517C00011000 | 2024-05-01 10:41AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| LCID240517C00012000 | 2024-05-01 10:08AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00000500 | 2024-05-01 10:37AM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240517P00001000 | 2024-04-23 9:47AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID240517P00001500 | 2024-05-01 3:54PM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LCID240517P00002000 | 2024-05-01 3:54PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| LCID240517P00002500 | 2024-05-01 3:56PM EDT | 2.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| LCID240517P00003000 | 2024-05-01 3:26PM EDT | 3.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LCID240517P00003500 | 2024-05-01 3:53PM EDT | 3.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LCID240517P00004000 | 2024-04-29 12:52PM EDT | 4.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LCID240517P00004500 | 2024-05-01 9:30AM EDT | 4.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LCID240517P00005000 | 2024-05-01 2:11PM EDT | 5.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LCID240517P00005500 | 2024-04-25 2:49PM EDT | 5.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240517P00006000 | 2024-04-29 11:20AM EDT | 6.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240517P00007000 | 2024-05-01 3:49PM EDT | 7.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240517P00008000 | 2024-04-29 3:54PM EDT | 8.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LCID240517P00009000 | 2024-04-18 1:25PM EDT | 9.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240517P00010000 | 2024-03-20 2:05PM EDT | 10.00 | 7.28 | 7.20 | 8.65 | 0.00 | - | 2 | 14 | 663.28% |
| LCID240517P00011000 | 2024-04-15 2:10PM EDT | 11.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240517P00012000 | 2024-04-01 10:22AM EDT | 12.00 | 9.20 | 9.35 | 9.50 | 0.00 | - | 1 | 5 | 381.25% |
