Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.634,64 -2.261,18 (-4,05%) CMC Crypto 200
1.260,47 -78,59 (-5,87%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240816C00000500 | 2024-04-29 9:55AM EDT | 0.50 | 1.95 | 2.08 | 2.18 | 0.00 | - | 2 | 2 | 162.50% |
| LCID240816C00001000 | 2024-04-22 11:48AM EDT | 1.00 | 1.33 | 1.57 | 1.67 | 0.00 | - | 35 | 57 | 50.00% |
| LCID240816C00001500 | 2024-04-25 9:58AM EDT | 1.50 | 0.89 | 0.99 | 1.22 | 0.00 | - | 1 | 91 | 107.03% |
| LCID240816C00002000 | 2024-04-30 3:34PM EDT | 2.00 | 0.72 | 0.66 | 0.81 | 0.00 | - | 470 | 3,037 | 68.75% |
| LCID240816C00002500 | 2024-05-01 2:51PM EDT | 2.50 | 0.52 | 0.25 | 0.53 | +0.06 | +13.04% | 16 | 937 | 59.38% |
| LCID240816C00003000 | 2024-05-01 10:19AM EDT | 3.00 | 0.34 | 0.24 | 0.37 | -0.01 | -2.86% | 41 | 7,219 | 78.13% |
| LCID240816C00003500 | 2024-05-01 2:40PM EDT | 3.50 | 0.21 | 0.21 | 0.25 | -0.03 | -12.50% | 43 | 640 | 86.72% |
| LCID240816C00004000 | 2024-05-01 1:54PM EDT | 4.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 4 | 1,029 | 89.06% |
| LCID240816C00004500 | 2024-04-29 9:30AM EDT | 4.50 | 0.10 | 0.10 | 0.17 | 0.00 | - | 6 | 691 | 96.09% |
| LCID240816C00005000 | 2024-05-01 3:01PM EDT | 5.00 | 0.07 | 0.02 | 0.10 | -0.03 | -30.00% | 19 | 2,492 | 85.16% |
| LCID240816C00005500 | 2024-05-01 1:18PM EDT | 5.50 | 0.08 | 0.00 | 0.12 | -0.01 | -11.11% | 14 | 553 | 93.75% |
| LCID240816C00006000 | 2024-04-25 3:01PM EDT | 6.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 3 | 1,284 | 104.69% |
| LCID240816C00007000 | 2024-04-22 11:58AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 193 | 96.88% |
| LCID240816C00008000 | 2024-04-22 9:51AM EDT | 8.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 1 | 491 | 112.50% |
| LCID240816C00009000 | 2024-05-01 3:57PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,101 | 114.06% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240816P00000500 | 2024-02-23 10:30AM EDT | 0.50 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 340.63% |
| LCID240816P00001000 | 2024-04-29 10:05AM EDT | 1.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 7 | 156 | 142.19% |
| LCID240816P00001500 | 2024-04-30 1:21PM EDT | 1.50 | 0.16 | 0.15 | 0.18 | 0.00 | - | 20 | 2,752 | 130.47% |
| LCID240816P00002000 | 2024-05-01 3:26PM EDT | 2.00 | 0.31 | 0.31 | 0.34 | -0.04 | -11.43% | 68 | 12,318 | 119.53% |
| LCID240816P00002500 | 2024-05-01 2:37PM EDT | 2.50 | 0.60 | 0.54 | 0.63 | -0.04 | -6.25% | 4 | 8,992 | 118.36% |
| LCID240816P00003000 | 2024-05-01 11:56AM EDT | 3.00 | 0.94 | 0.80 | 0.97 | -0.02 | -2.08% | 29 | 1,687 | 113.67% |
| LCID240816P00003500 | 2024-04-25 2:45PM EDT | 3.50 | 1.40 | 1.25 | 1.38 | 0.00 | - | 2 | 5,327 | 124.22% |
| LCID240816P00004000 | 2024-04-29 3:18PM EDT | 4.00 | 1.88 | 1.67 | 1.84 | 0.00 | - | 2 | 1,141 | 130.86% |
| LCID240816P00004500 | 2024-04-29 10:34AM EDT | 4.50 | 2.32 | 2.08 | 2.29 | 0.00 | - | 1 | 92 | 131.64% |
| LCID240816P00005000 | 2024-04-24 3:12PM EDT | 5.00 | 2.70 | 2.50 | 2.75 | 0.00 | - | 2,005 | 2,099 | 131.25% |
| LCID240816P00005500 | 2024-03-06 10:30AM EDT | 5.50 | 2.66 | 2.97 | 4.05 | 0.00 | - | 1 | 12 | 213.28% |
| LCID240816P00006000 | 2024-04-19 3:56PM EDT | 6.00 | 3.76 | 3.35 | 3.65 | 0.00 | - | 3 | 325 | 120.31% |
| LCID240816P00007000 | 2024-04-18 3:02PM EDT | 7.00 | 4.69 | 4.50 | 4.70 | 0.00 | - | 21 | 288 | 159.38% |
| LCID240816P00008000 | 2024-04-29 3:54PM EDT | 8.00 | 5.71 | 5.40 | 5.60 | 0.00 | - | 2 | 10 | 145.31% |
| LCID240816P00009000 | 2024-04-24 10:23AM EDT | 9.00 | 6.52 | 6.40 | 6.60 | 0.00 | - | 1 | 9 | 155.08% |
