Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
32.044,94 -326,96 (-1,01%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.124,14 +128,44 (+0,51%) CMC Crypto 200
565,87 +3,22 (+0,57%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230929C00000500 | 2023-09-27 3:51PM EDT | 0.50 | 4.96 | 4.90 | 5.00 | +0.31 | +6.67% | 2 | 1 | 1,950.00% |
| LCID230929C00002000 | 2023-09-25 9:30AM EDT | 2.00 | 3.10 | 3.40 | 3.65 | 0.00 | - | 2 | 12 | 912.50% |
| LCID230929C00003000 | 2023-09-26 12:43PM EDT | 3.00 | 2.33 | 2.40 | 2.55 | 0.00 | - | 1 | 5 | 431.25% |
| LCID230929C00003500 | 2023-09-27 10:18AM EDT | 3.50 | 1.85 | 1.88 | 2.13 | +0.04 | +2.21% | 2 | 14 | 418.75% |
| LCID230929C00004000 | 2023-09-27 10:01AM EDT | 4.00 | 1.43 | 1.41 | 1.55 | +0.12 | +9.16% | 3 | 35 | 262.50% |
| LCID230929C00004500 | 2023-09-27 3:10PM EDT | 4.50 | 1.00 | 0.95 | 1.11 | +0.19 | +23.46% | 10 | 289 | 250.00% |
| LCID230929C00005000 | 2023-09-27 3:58PM EDT | 5.00 | 0.49 | 0.45 | 0.53 | +0.13 | +36.11% | 462 | 1,716 | 109.38% |
| LCID230929C00005500 | 2023-09-27 3:59PM EDT | 5.50 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 14,355 | 11,326 | 76.56% |
| LCID230929C00006000 | 2023-09-27 3:55PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8,775 | 10,427 | 93.75% |
| LCID230929C00006500 | 2023-09-27 3:57PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 4,876 | 118.75% |
| LCID230929C00007000 | 2023-09-27 3:49PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 2,382 | 162.50% |
| LCID230929C00007500 | 2023-09-27 9:36AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 193.75% |
| LCID230929C00008000 | 2023-09-27 2:03PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,384 | 225.00% |
| LCID230929C00008500 | 2023-09-26 2:14PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 923 | 262.50% |
| LCID230929C00009000 | 2023-09-25 11:18AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,199 | 287.50% |
| LCID230929C00009500 | 2023-09-18 10:59AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 52 | 350.00% |
| LCID230929C00010000 | 2023-09-27 11:32AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 249 | 337.50% |
| LCID230929C00010500 | 2023-09-20 2:05PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 692 | 393.75% |
| LCID230929C00011000 | 2023-09-18 10:55AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 578 | 579 | 425.00% |
| LCID230929C00011500 | 2023-09-18 10:54AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 222 | 400.00% |
| LCID230929C00012000 | 2023-09-13 2:25PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 425.00% |
| LCID230929C00012500 | 2023-09-27 11:20AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 25 | 450.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230929P00002500 | 2023-09-26 12:59PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 475.00% |
| LCID230929P00003000 | 2023-08-25 1:35PM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 431.25% |
| LCID230929P00004000 | 2023-09-25 10:47AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 183 | 243.75% |
| LCID230929P00004500 | 2023-09-27 10:49AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,318 | 137.50% |
| LCID230929P00005000 | 2023-09-27 3:58PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,019 | 5,331 | 90.63% |
| LCID230929P00005500 | 2023-09-27 3:56PM EDT | 5.50 | 0.13 | 0.12 | 0.14 | -0.13 | -50.00% | 2,445 | 3,710 | 67.19% |
| LCID230929P00006000 | 2023-09-27 3:21PM EDT | 6.00 | 0.50 | 0.52 | 0.57 | -0.19 | -27.54% | 293 | 2,579 | 75.00% |
| LCID230929P00006500 | 2023-09-27 3:19PM EDT | 6.50 | 1.01 | 0.98 | 1.11 | -0.17 | -14.41% | 5 | 750 | 118.75% |
| LCID230929P00007000 | 2023-09-27 2:28PM EDT | 7.00 | 1.56 | 1.46 | 1.60 | -0.10 | -6.02% | 16 | 235 | 265.63% |
| LCID230929P00007500 | 2023-09-27 2:49PM EDT | 7.50 | 2.05 | 1.97 | 2.12 | -0.16 | -7.24% | 18 | 93 | 193.75% |
| LCID230929P00008000 | 2023-09-27 2:51PM EDT | 8.00 | 2.54 | 2.46 | 2.60 | -0.09 | -3.42% | 17 | 143 | 359.38% |
| LCID230929P00008500 | 2023-09-22 11:27AM EDT | 8.50 | 3.25 | 3.00 | 3.20 | 0.00 | - | 2 | 5 | 400.00% |
| LCID230929P00009000 | 2023-09-12 11:01AM EDT | 9.00 | 3.15 | 3.50 | 3.60 | 0.00 | - | 4 | 2 | 318.75% |
| LCID230929P00010000 | 2023-08-16 10:37AM EDT | 10.00 | 3.70 | 4.00 | 4.15 | 0.00 | - | - | 0 | 0.00% |
| LCID230929P00011000 | 2023-09-08 10:12AM EDT | 11.00 | 5.05 | 5.35 | 5.55 | 0.00 | - | 1 | 0 | 425.00% |
| LCID230929P00012500 | 2023-09-26 9:54AM EDT | 12.50 | 7.25 | 7.00 | 7.10 | 0.00 | - | 2 | 0 | 487.50% |
