Deutsche Märkte öffnen in 38 Minuten

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,14+0,38 (+3,89%)
Börsenschluss: 04:00PM EST
10,09 -0,05 (-0,49%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID230120C000025002022-08-05 2:03PM EST2.5015.4515.5516.000.00-2440.00%
LCID230120C000040002022-07-28 11:59AM EST4.0014.1514.0514.450.00--00.00%
LCID230120C000050002022-07-29 9:38AM EST5.0013.0013.0513.450.00-11040.00%
LCID230120C000060002022-07-29 2:49PM EST6.0012.2512.0512.450.00--100.00%
LCID230120C000075002022-08-11 10:22AM EST7.5011.1510.5010.95+1.15+11.50%102020.00%
LCID230120C000090002022-08-11 10:35AM EST9.009.809.009.60-0.75-7.11%14912.89%
LCID230120C000100002022-08-11 12:42PM EST10.008.478.108.60+0.67+8.59%114,613721.09%
LCID230120C000110002022-08-09 8:37AM EST11.007.207.407.900.00-230634.38%
LCID230120C000125002022-08-10 10:04AM EST12.506.256.356.60+0.30+5.04%11,053525.00%
LCID230120C000140002022-08-10 10:20AM EST14.005.255.355.55-1.25-19.23%1344453.13%
LCID230120C000150002022-08-11 10:15AM EST15.005.004.704.95+0.80+19.05%135,402415.82%
LCID230120C000160002022-08-11 9:25AM EST16.004.604.154.40+0.90+24.32%1759386.33%
LCID230120C000175002022-08-11 12:48PM EST17.503.573.403.65+0.49+15.91%313,076349.41%
LCID230120C000190002022-08-11 10:10AM EST19.003.052.783.05+0.60+24.49%44806322.17%
LCID230120C000200002022-08-11 1:33PM EST20.002.552.502.64+0.27+11.84%11421,740307.72%
LCID230120C000210002022-08-11 9:51AM EST21.002.452.202.38+0.50+25.64%8372296.88%
LCID230120C000225002022-08-11 11:19AM EST22.501.881.781.97+0.34+22.08%213,447279.79%
LCID230120C000240002022-08-11 9:18AM EST24.001.651.441.63+0.39+30.95%1445265.82%
LCID230120C000250002022-08-11 12:41PM EST25.001.351.301.42+0.25+22.73%679,812259.18%
LCID230120C000260002022-08-11 1:05PM EST26.001.201.151.24-0.37-23.57%2247252.44%
LCID230120C000270002022-08-11 11:26AM EST27.001.080.971.16+0.14+14.89%53,025247.66%
LCID230120C000280002022-08-11 10:05AM EST28.001.000.861.02+0.22+28.21%1213242.38%
LCID230120C000290002022-08-05 1:20PM EST29.000.740.760.930.00-3084239.06%
LCID230120C000300002022-08-11 1:07PM EST30.000.710.700.77+0.15+26.79%18312,416233.69%
LCID230120C000310002022-08-08 9:21AM EST31.000.750.570.750.00-256230.86%
LCID230120C000320002022-08-10 2:57PM EST32.000.530.500.63+0.08+17.78%842,276225.39%
LCID230120C000330002022-08-11 9:01AM EST33.000.550.460.55+0.13+30.95%2177222.66%
LCID230120C000340002022-08-10 2:49PM EST34.000.440.390.54-0.56-56.00%-141221.88%
LCID230120C000350002022-08-11 9:58AM EST35.000.450.380.47+0.11+32.35%46,590220.51%
LCID230120C000360002022-08-11 8:52AM EST36.000.400.330.40+0.10+33.33%1349216.21%
LCID230120C000370002022-08-11 1:14PM EST37.000.390.300.39+0.13+50.00%3224,337216.80%
LCID230120C000380002022-08-09 1:11PM EST38.000.230.270.360.00-792215.63%
LCID230120C000390002022-08-10 8:45AM EST39.000.280.200.35+0.08+40.00%2240212.50%
LCID230120C000400002022-08-11 10:43AM EST40.000.350.250.30+0.14+66.67%5015,295215.23%
LCID230120C000420002022-08-11 10:47AM EST42.000.220.180.28+0.05+29.41%22,815213.28%
LCID230120C000450002022-08-11 12:02PM EST45.000.190.130.23+0.05+35.71%206,388210.94%
LCID230120C000470002022-08-11 1:15PM EST47.000.150.130.20+0.03+25.00%161,220212.11%
LCID230120C000500002022-08-11 10:23AM EST50.000.130.120.17+0.03+30.00%1210,366214.06%
LCID230120C000550002022-08-11 12:42PM EST55.000.120.060.15+0.03+33.33%125,766212.50%
LCID230120C000600002022-08-11 11:01AM EST60.000.090.060.10+0.01+12.50%310,152212.50%
LCID230120C000650002022-08-11 9:23AM EST65.000.060.070.12+0.01+20.00%152,980225.00%
LCID230120C000700002022-08-11 11:03AM EST70.000.050.040.10-0.02-28.57%13,680221.88%
LCID230120C000750002022-08-11 9:01AM EST75.000.050.040.10-0.01-16.67%65,311228.13%
LCID230120C000800002022-08-11 11:36AM EST80.000.030.040.090.00-524,019231.25%
LCID230120C000850002022-08-11 9:58AM EST85.000.050.040.09+0.01+25.00%14,487236.72%
LCID230120C000900002022-08-09 9:50AM EST90.000.050.030.090.00-23,318239.06%
LCID230120C000950002022-08-11 11:36AM EST95.000.060.040.07-0.01-14.29%11024,390241.41%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID230120P000025002022-08-11 9:26AM EST2.500.090.010.09+0.01+12.50%7013,123206.25%
LCID230120P000040002022-08-09 12:09PM EST4.000.170.070.170.00-281168.75%
LCID230120P000050002022-08-11 12:57PM EST5.000.170.140.20-0.03-15.00%1535,356144.92%
LCID230120P000060002022-08-11 12:02PM EST6.000.220.210.30-0.11-33.33%2457128.32%
LCID230120P000075002022-08-10 11:59AM EST7.500.400.360.45-0.05-11.11%33,417102.34%
LCID230120P000090002022-08-09 2:58PM EST9.000.680.560.670.00-32637176.86%
LCID230120P000100002022-08-11 11:13AM EST10.000.770.750.87-0.14-15.38%1013,32358.59%
LCID230120P000110002022-08-11 9:13AM EST11.000.920.981.12-0.27-22.69%121637.70%
LCID230120P000125002022-08-11 1:34PM EST12.501.501.381.52-0.17-10.18%106,2920.00%
LCID230120P000140002022-08-11 11:32AM EST14.001.961.882.09-0.24-10.91%3283340.00%
LCID230120P000150002022-08-11 9:47AM EST15.002.282.312.45-0.40-14.93%36,7620.00%
LCID230120P000160002022-08-11 9:12AM EST16.002.682.772.96-0.55-17.03%18340.00%
LCID230120P000175002022-08-11 1:11PM EST17.503.703.603.70-0.30-7.50%147,0270.00%
LCID230120P000190002022-08-09 1:44PM EST19.004.934.454.600.00-802430.00%
LCID230120P000200002022-08-11 10:08AM EST20.005.005.105.30-0.65-11.50%610,4870.00%
LCID230120P000210002022-08-09 1:51PM EST21.006.255.755.950.00-46170.00%
LCID230120P000225002022-08-11 9:40AM EST22.506.656.857.10-0.75-10.14%85,1410.00%
LCID230120P000240002022-08-11 9:03AM EST24.008.008.008.25+0.44+5.82%1680.00%
LCID230120P000250002022-08-10 10:54AM EST25.008.948.809.10-0.56-5.89%23,6320.00%
LCID230120P000260002022-08-05 8:59AM EST26.0010.059.609.900.00-11190.00%
LCID230120P000270002022-08-09 9:21AM EST27.0011.0510.4510.800.00-11,0930.00%
LCID230120P000280002022-08-05 2:09PM EST28.0011.7511.3511.600.00--970.00%
LCID230120P000290002022-08-11 9:57AM EST29.0011.9912.1512.55-0.76-5.96%1140.00%
LCID230120P000300002022-08-11 8:30AM EST30.0013.2813.1013.45-0.72-5.14%105,1500.00%
LCID230120P000310002022-08-01 10:41AM EST31.0014.5014.0014.350.00--130.00%
LCID230120P000320002022-08-10 11:11AM EST32.0015.1014.9515.30-0.79-4.97%22,0350.00%
LCID230120P000330002022-07-07 1:00PM EST33.0015.6714.2514.850.00--180.00%
LCID230120P000340002022-08-02 11:49AM EST34.0015.9816.7517.200.00-3530.00%
LCID230120P000350002022-08-09 9:00AM EST35.0018.0617.7518.100.00-328,6680.00%
LCID230120P000360002022-08-10 10:23AM EST36.0018.9018.6519.05+2.28+13.72%1240.00%
LCID230120P000370002022-08-10 8:30AM EST37.0019.8319.6520.00-0.85-4.11%44,8010.00%
LCID230120P000380002022-08-10 10:18AM EST38.0020.9520.4521.00+0.94+4.70%11270.00%
LCID230120P000390002022-08-11 12:44PM EST39.0021.6021.4522.00+21.60-6340.00%
LCID230120P000400002022-08-11 11:00AM EST40.0022.7122.5022.90-0.09-0.39%109,1910.00%
LCID230120P000420002022-08-10 12:17PM EST42.0024.6224.5024.85-0.50-1.99%28640.00%
LCID230120P000450002022-08-10 12:17PM EST45.0027.6127.3027.75+1.07+4.03%12,7230.00%
LCID230120P000470002022-08-11 12:45PM EST47.0029.3629.3029.65-0.06-0.20%243850.00%
LCID230120P000500002022-08-11 11:00AM EST50.0032.4532.2532.65-0.80-2.41%118910.00%
LCID230120P000550002022-08-03 2:30PM EST55.0035.5937.1037.550.00-55770.00%
LCID230120P000600002022-01-03 3:53PM EST60.0026.0029.1030.000.00-11,7820.00%
LCID230120P000650002021-12-29 11:29AM EST65.0034.7032.2034.200.00-374490.00%
LCID230120P000700002022-08-11 12:40PM EST70.0052.0551.9052.40+0.05+0.10%104130.00%
LCID230120P000750002022-01-05 10:02AM EST75.0041.4041.6543.25+1.40+3.50%12,4940.00%
LCID230120P000800002022-07-07 9:25AM EST80.0061.8059.7560.350.00-51360.00%
LCID230120P000850002022-01-03 10:29AM EST85.0050.8051.0052.400.00-21850.00%
LCID230120P000900002022-01-03 11:36AM EST90.0054.7256.0057.400.00-61060.00%
LCID230120P000950002022-08-09 11:02AM EST95.0077.8576.8077.200.00-19510.00%