Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.771,94 -1.219,04 (-2,03%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID251219C00000500 | 2024-04-15 2:37PM EDT | 0.50 | 2.01 | 0.48 | 2.12 | 0.00 | - | 5 | 25 | 139.84% |
| LCID251219C00001000 | 2024-04-15 3:25PM EDT | 1.00 | 1.45 | 0.05 | 3.75 | 0.00 | - | 8 | 176 | 136.72% |
| LCID251219C00001500 | 2024-04-15 9:47AM EDT | 1.50 | 1.86 | 1.02 | 2.99 | 0.00 | - | 5 | 259 | 182.81% |
| LCID251219C00002000 | 2024-04-25 1:21PM EDT | 2.00 | 0.99 | 0.80 | 1.35 | 0.00 | - | 1 | 321 | 75.20% |
| LCID251219C00002500 | 2024-04-25 3:49PM EDT | 2.50 | 0.81 | 0.55 | 1.21 | 0.00 | - | 1 | 1,296 | 73.44% |
| LCID251219C00003000 | 2024-04-26 3:30PM EDT | 3.00 | 0.70 | 0.49 | 2.00 | +0.07 | +11.11% | 14 | 1,924 | 117.97% |
| LCID251219C00003500 | 2024-04-25 10:34AM EDT | 3.50 | 0.61 | 0.50 | 0.64 | 0.00 | - | 12 | 1,280 | 68.75% |
| LCID251219C00004000 | 2024-04-24 3:44PM EDT | 4.00 | 0.61 | 0.02 | 1.58 | 0.00 | - | 3 | 5,419 | 94.14% |
| LCID251219C00004500 | 2024-04-23 2:12PM EDT | 4.50 | 0.50 | 0.00 | 2.50 | 0.00 | - | 7 | 2,661 | 138.48% |
| LCID251219C00005000 | 2024-04-26 9:53AM EDT | 5.00 | 0.35 | 0.42 | 0.47 | -0.05 | -12.50% | 2 | 3,337 | 76.66% |
| LCID251219C00005500 | 2024-04-25 9:30AM EDT | 5.50 | 0.39 | 0.30 | 0.44 | 0.00 | - | 1 | 277 | 74.71% |
| LCID251219C00007000 | 2024-04-24 1:08PM EDT | 7.00 | 0.35 | 0.22 | 0.35 | 0.00 | - | 2 | 4,436 | 77.15% |
| LCID251219C00010000 | 2024-04-26 12:28PM EDT | 10.00 | 0.23 | 0.20 | 0.26 | +0.02 | +9.52% | 2 | 12,048 | 84.96% |
| LCID251219C00012000 | 2024-04-26 11:50AM EDT | 12.00 | 0.20 | 0.15 | 0.22 | 0.00 | - | 17 | 1,234 | 86.33% |
| LCID251219C00015000 | 2024-04-26 1:19PM EDT | 15.00 | 0.17 | 0.13 | 0.24 | +0.02 | +13.33% | 29 | 10,975 | 93.36% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID251219P00000500 | 2024-01-09 1:00PM EDT | 0.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 40 | 20 | 175.78% |
| LCID251219P00001000 | 2024-04-09 9:36AM EDT | 1.00 | 0.38 | 0.33 | 0.42 | 0.00 | - | 10 | 216 | 123.44% |
| LCID251219P00001500 | 2024-03-18 3:24PM EDT | 1.50 | 0.60 | 0.60 | 0.69 | 0.00 | - | 5 | 351 | 116.21% |
| LCID251219P00002000 | 2024-04-22 11:31AM EDT | 2.00 | 0.95 | 0.83 | 2.09 | -0.04 | -4.04% | 12 | 1,171 | 181.64% |
| LCID251219P00002500 | 2024-04-05 3:32PM EDT | 2.50 | 1.22 | 0.26 | 3.35 | 0.00 | - | 88 | 954 | 168.16% |
| LCID251219P00003000 | 2024-04-26 9:41AM EDT | 3.00 | 1.60 | 1.20 | 3.80 | +0.06 | +3.90% | 1 | 1,260 | 206.64% |
| LCID251219P00003500 | 2024-04-22 2:51PM EDT | 3.50 | 2.06 | 1.38 | 2.31 | 0.00 | - | 50 | 142 | 87.70% |
| LCID251219P00004000 | 2024-04-24 10:11AM EDT | 4.00 | 2.45 | 2.41 | 2.66 | 0.00 | - | 3 | 29,036 | 110.35% |
| LCID251219P00004500 | 2024-03-12 11:27AM EDT | 4.50 | 2.66 | 2.38 | 3.40 | 0.00 | - | 6 | 15 | 104.10% |
| LCID251219P00005000 | 2024-04-26 10:14AM EDT | 5.00 | 3.30 | 3.30 | 3.45 | -0.05 | -1.49% | 12 | 11,341 | 107.81% |
| LCID251219P00005500 | 2024-03-08 1:50PM EDT | 5.50 | 3.40 | 2.47 | 5.10 | 0.00 | - | 4 | 63 | 105.08% |
| LCID251219P00007000 | 2024-04-22 10:41AM EDT | 7.00 | 5.25 | 5.10 | 7.20 | 0.00 | - | 30 | 3,438 | 192.77% |
| LCID251219P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 7.90 | 7.15 | 10.25 | -0.10 | -1.25% | 3 | 12,970 | 163.09% |
| LCID251219P00012000 | 2024-01-29 1:51PM EDT | 12.00 | 9.25 | 9.25 | 9.50 | 0.00 | - | 1 | 2,403 | 0.00% |
| LCID251219P00015000 | 2024-04-09 3:34PM EDT | 15.00 | 12.60 | 12.50 | 14.00 | 0.00 | - | 1 | 1,014 | 141.02% |
