Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
30.704,12 -533,82 (-1,71%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.093,20 -186,76 (-0,71%) CMC Crypto 200
582,26 -7,71 (-1,31%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117C00001000 | 2023-09-26 1:27PM EDT | 1.00 | 4.25 | 4.30 | 4.45 | 0.00 | - | 1 | 69 | 99.22% |
| LCID250117C00002000 | 2023-09-29 2:35PM EDT | 2.00 | 3.70 | 3.40 | 3.65 | 0.00 | - | 39 | 75 | 72.66% |
| LCID250117C00003000 | 2023-10-03 3:31PM EDT | 3.00 | 2.89 | 2.78 | 2.93 | -0.05 | -1.70% | 30 | 1,615 | 74.80% |
| LCID250117C00004000 | 2023-09-29 12:45PM EDT | 4.00 | 2.52 | 2.25 | 2.38 | 0.00 | - | 1 | 317 | 74.41% |
| LCID250117C00005000 | 2023-10-03 12:51PM EDT | 5.00 | 1.92 | 1.86 | 1.95 | +0.02 | +1.05% | 55 | 10,166 | 74.80% |
| LCID250117C00008000 | 2023-10-03 12:48PM EDT | 8.00 | 1.10 | 1.07 | 1.14 | 0.00 | - | 43 | 12,035 | 74.51% |
| LCID250117C00010000 | 2023-10-03 2:05PM EDT | 10.00 | 0.81 | 0.78 | 0.84 | -0.03 | -3.57% | 29 | 15,170 | 75.00% |
| LCID250117C00012000 | 2023-10-03 10:18AM EDT | 12.00 | 0.55 | 0.53 | 0.65 | -0.11 | -16.67% | 69 | 3,182 | 74.32% |
| LCID250117C00013000 | 2023-09-29 2:06PM EDT | 13.00 | 0.55 | 0.52 | 0.74 | -0.02 | -3.51% | 10 | 1,694 | 80.08% |
| LCID250117C00015000 | 2023-10-03 3:10PM EDT | 15.00 | 0.42 | 0.39 | 0.45 | -0.02 | -4.55% | 16 | 5,875 | 75.98% |
| LCID250117C00017000 | 2023-10-03 12:32PM EDT | 17.00 | 0.34 | 0.34 | 0.38 | -0.01 | -2.86% | 7 | 2,311 | 77.83% |
| LCID250117C00020000 | 2023-10-03 3:52PM EDT | 20.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 64 | 5,476 | 79.20% |
| LCID250117C00022000 | 2023-10-02 12:37PM EDT | 22.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 6 | 1,616 | 79.10% |
| LCID250117C00025000 | 2023-10-03 3:10PM EDT | 25.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 12 | 1,728 | 81.45% |
| LCID250117C00027000 | 2023-09-29 12:25PM EDT | 27.00 | 0.21 | 0.14 | 0.20 | 0.00 | - | 2 | 817 | 81.45% |
| LCID250117C00030000 | 2023-10-03 10:17AM EDT | 30.00 | 0.16 | 0.10 | 0.18 | +0.01 | +6.67% | 33 | 2,140 | 82.03% |
| LCID250117C00032000 | 2023-10-03 3:54PM EDT | 32.00 | 0.16 | 0.10 | 0.17 | -0.02 | -11.11% | 155 | 2,975 | 83.59% |
| LCID250117C00035000 | 2023-10-02 3:59PM EDT | 35.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 3 | 5,121 | 86.52% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117P00001000 | 2023-10-02 2:52PM EDT | 1.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 105 | 392 | 97.66% |
| LCID250117P00002000 | 2023-09-27 3:42PM EDT | 2.00 | 0.25 | 0.20 | 0.26 | 0.00 | - | 4 | 609 | 84.38% |
| LCID250117P00003000 | 2023-10-02 11:45AM EDT | 3.00 | 0.50 | 0.48 | 0.55 | +0.01 | +2.04% | 1 | 4,771 | 77.83% |
| LCID250117P00004000 | 2023-10-03 12:02PM EDT | 4.00 | 0.91 | 0.87 | 0.96 | 0.00 | - | 1,502 | 48,080 | 73.34% |
| LCID250117P00005000 | 2023-10-03 11:10AM EDT | 5.00 | 1.40 | 1.29 | 1.46 | +0.05 | +3.70% | 61 | 52,394 | 67.87% |
| LCID250117P00008000 | 2023-10-03 3:40PM EDT | 8.00 | 3.50 | 3.35 | 3.55 | +0.08 | +2.34% | 5 | 33,892 | 63.18% |
| LCID250117P00010000 | 2023-10-02 12:57PM EDT | 10.00 | 4.97 | 5.05 | 5.20 | 0.00 | - | 5 | 18,997 | 61.33% |
| LCID250117P00012000 | 2023-09-21 9:43AM EDT | 12.00 | 6.95 | 6.70 | 7.20 | 0.00 | - | 2 | 2,453 | 61.13% |
| LCID250117P00013000 | 2023-09-26 3:41PM EDT | 13.00 | 7.95 | 7.65 | 8.05 | 0.00 | - | 1 | 200 | 58.59% |
| LCID250117P00015000 | 2023-09-27 12:22PM EDT | 15.00 | 9.77 | 9.45 | 9.90 | 0.00 | - | 5 | 1,287 | 67.87% |
| LCID250117P00017000 | 2023-09-08 3:46PM EDT | 17.00 | 11.21 | 11.60 | 11.75 | 0.00 | - | 3 | 839 | 52.54% |
| LCID250117P00020000 | 2023-09-08 11:16AM EDT | 20.00 | 14.15 | 14.45 | 14.85 | 0.00 | - | 2 | 0 | 53.13% |
| LCID250117P00022000 | 2023-09-21 3:04PM EDT | 22.00 | 16.80 | 16.40 | 16.90 | 0.00 | - | 256 | 330 | 56.25% |
| LCID250117P00025000 | 2023-09-19 9:37AM EDT | 25.00 | 19.35 | 19.45 | 19.85 | 0.00 | - | 23 | 10 | 60.16% |
| LCID250117P00027000 | 2023-09-18 10:26AM EDT | 27.00 | 21.13 | 21.25 | 21.95 | 0.00 | - | 9 | 1 | 93.95% |
| LCID250117P00030000 | 2023-09-19 10:16AM EDT | 30.00 | 24.45 | 24.20 | 25.05 | 0.00 | - | 4 | 11 | 56.25% |
| LCID250117P00032000 | 2023-05-11 11:06AM EDT | 32.00 | 25.42 | 25.45 | 26.20 | 0.00 | - | 2 | 70 | 0.00% |
| LCID250117P00035000 | 2023-09-22 3:50PM EDT | 35.00 | 29.90 | 29.15 | 30.00 | 0.00 | - | 1 | 1 | 106.54% |
