Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
17.943,13 +10,96 (+0,06%) Euro Stoxx 50
4.903,21 -18,01 (-0,37%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.295,50 -15,50 (-0,67%) EUR/USD
1,0702 -0,0016 (-0,15%) Bitcoin EUR
54.914,88 +960,00 (+1,78%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621C00000500 | 2024-04-23 2:55PM EDT | 0.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| LCID240621C00001000 | 2024-04-22 2:47PM EDT | 1.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| LCID240621C00001500 | 2024-05-01 3:26PM EDT | 1.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| LCID240621C00002000 | 2024-05-01 3:45PM EDT | 2.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 106 | 1,433 | 0.00% |
| LCID240621C00002500 | 2024-05-01 3:47PM EDT | 2.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9,636 | 10,165 | 0.00% |
| LCID240621C00003000 | 2024-05-01 3:59PM EDT | 3.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 845 | 5,837 | 12.50% |
| LCID240621C00003500 | 2024-05-01 3:47PM EDT | 3.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 198 | 3,655 | 25.00% |
| LCID240621C00004000 | 2024-05-01 3:23PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 3,885 | 25.00% |
| LCID240621C00004500 | 2024-05-01 2:27PM EDT | 4.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 1,542 | 50.00% |
| LCID240621C00005000 | 2024-05-01 3:36PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 5,579 | 50.00% |
| LCID240621C00005500 | 2024-05-01 3:40PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 50.00% |
| LCID240621C00006000 | 2024-05-01 3:52PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,255 | 50.00% |
| LCID240621C00007000 | 2024-05-01 1:12PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 7,968 | 50.00% |
| LCID240621C00008000 | 2024-04-30 1:32PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 659 | 50.00% |
| LCID240621C00009000 | 2024-05-01 3:52PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 887 | 50.00% |
| LCID240621C00010000 | 2024-04-30 3:55PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 3,630 | 50.00% |
| LCID240621C00012000 | 2024-04-23 3:35PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,077 | 50.00% |
| LCID240621C00015000 | 2024-04-30 10:54AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,771 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621P00000500 | 2024-01-30 3:23PM EDT | 0.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 275.00% |
| LCID240621P00001000 | 2024-04-30 9:57AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 548 | 50.00% |
| LCID240621P00001500 | 2024-05-01 1:56PM EDT | 1.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 25,563 | 50.00% |
| LCID240621P00002000 | 2024-05-01 1:56PM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 72 | 13,216 | 25.00% |
| LCID240621P00002500 | 2024-05-01 3:13PM EDT | 2.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9,568 | 19,327 | 6.25% |
| LCID240621P00003000 | 2024-05-01 3:26PM EDT | 3.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 16,806 | 0.00% |
| LCID240621P00003500 | 2024-04-29 3:11PM EDT | 3.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2,377 | 0.00% |
| LCID240621P00004000 | 2024-04-26 10:18AM EDT | 4.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7,024 | 0.00% |
| LCID240621P00004500 | 2024-05-01 9:30AM EDT | 4.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 100 | 1,470 | 0.00% |
| LCID240621P00005000 | 2024-04-23 12:57PM EDT | 5.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,740 | 0.00% |
| LCID240621P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| LCID240621P00006000 | 2024-04-19 10:30AM EDT | 6.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 10 | 443 | 0.00% |
| LCID240621P00007000 | 2024-05-01 3:49PM EDT | 7.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,729 | 0.00% |
| LCID240621P00008000 | 2024-04-15 11:48AM EDT | 8.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| LCID240621P00009000 | 2024-04-24 10:23AM EDT | 9.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| LCID240621P00010000 | 2024-03-27 11:21AM EDT | 10.00 | 7.36 | 7.50 | 7.65 | 0.00 | - | 10 | 1,092 | 267.19% |
| LCID240621P00012000 | 2024-04-18 9:48AM EDT | 12.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| LCID240621P00015000 | 2024-03-19 3:59PM EDT | 15.00 | 12.31 | 12.40 | 12.65 | 0.00 | - | 1 | 93 | 292.97% |
