Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.547,75 +4,06 (+0,02%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230331C00005000 | 2023-03-23 1:25PM EDT | 5.00 | 3.25 | 3.05 | 3.35 | 0.00 | - | 6 | 8 | 184.38% |
| LCID230331C00006000 | 2023-03-24 3:07PM EDT | 6.00 | 2.18 | 2.14 | 2.29 | -0.09 | -3.96% | 6 | 7 | 143.75% |
| LCID230331C00006500 | 2023-03-24 3:25PM EDT | 6.50 | 1.72 | 1.62 | 1.79 | 0.00 | - | 13 | 22 | 103.13% |
| LCID230331C00007000 | 2023-03-24 3:44PM EDT | 7.00 | 1.24 | 1.14 | 1.32 | +0.02 | +1.64% | 6 | 128 | 93.75% |
| LCID230331C00007500 | 2023-03-24 3:50PM EDT | 7.50 | 0.71 | 0.69 | 0.85 | -0.09 | -11.25% | 46 | 145 | 77.34% |
| LCID230331C00008000 | 2023-03-24 3:59PM EDT | 8.00 | 0.38 | 0.39 | 0.42 | -0.07 | -15.56% | 831 | 1,552 | 72.66% |
| LCID230331C00008500 | 2023-03-24 3:57PM EDT | 8.50 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 1,213 | 2,085 | 68.75% |
| LCID230331C00009000 | 2023-03-24 3:58PM EDT | 9.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 3,025 | 4,778 | 74.22% |
| LCID230331C00009500 | 2023-03-24 3:52PM EDT | 9.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 196 | 949 | 89.06% |
| LCID230331C00010000 | 2023-03-24 3:58PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,363 | 1,980 | 96.88% |
| LCID230331C00010500 | 2023-03-24 3:55PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 104 | 650 | 114.06% |
| LCID230331C00011000 | 2023-03-24 3:41PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 173 | 1,054 | 125.00% |
| LCID230331C00011500 | 2023-03-24 3:44PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 72 | 459 | 134.38% |
| LCID230331C00012000 | 2023-03-24 2:26PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 599 | 137.50% |
| LCID230331C00012500 | 2023-03-23 1:03PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 147 | 585 | 159.38% |
| LCID230331C00013000 | 2023-03-24 3:24PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 798 | 171.88% |
| LCID230331C00013500 | 2023-03-24 1:47PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 307 | 184.38% |
| LCID230331C00014000 | 2023-03-24 12:54PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 700 | 193.75% |
| LCID230331C00014500 | 2023-03-24 3:41PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 248 | 206.25% |
| LCID230331C00015000 | 2023-03-24 12:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 467 | 187.50% |
| LCID230331C00015500 | 2023-03-20 12:30PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 131 | 212.50% |
| LCID230331C00016000 | 2023-03-23 2:01PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 538 | 221.88% |
| LCID230331C00016500 | 2023-03-08 3:17PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 231.25% |
| LCID230331C00017000 | 2023-03-23 12:50PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 86 | 237.50% |
| LCID230331C00018000 | 2023-03-23 9:57AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 363 | 256.25% |
| LCID230331C00019000 | 2023-03-23 12:52PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 89 | 268.75% |
| LCID230331C00020000 | 2023-03-21 10:25AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 478 | 281.25% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230331P00004500 | 2023-03-16 12:27PM EDT | 4.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 231.25% |
| LCID230331P00005000 | 2023-03-23 2:15PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 72 | 196.88% |
| LCID230331P00005500 | 2023-03-24 2:29PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 182 | 140 | 162.50% |
| LCID230331P00006000 | 2023-03-24 3:42PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 741 | 131.25% |
| LCID230331P00006500 | 2023-03-24 3:44PM EDT | 6.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 38 | 625 | 112.50% |
| LCID230331P00007000 | 2023-03-24 3:58PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 269 | 793 | 101.56% |
| LCID230331P00007500 | 2023-03-24 3:59PM EDT | 7.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 534 | 1,221 | 82.81% |
| LCID230331P00008000 | 2023-03-24 3:59PM EDT | 8.00 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 893 | 1,363 | 73.83% |
| LCID230331P00008500 | 2023-03-24 3:50PM EDT | 8.50 | 0.49 | 0.48 | 0.51 | -0.05 | -9.26% | 263 | 933 | 74.22% |
| LCID230331P00009000 | 2023-03-24 3:38PM EDT | 9.00 | 0.88 | 0.83 | 0.93 | -0.12 | -12.00% | 109 | 1,041 | 74.22% |
| LCID230331P00009500 | 2023-03-24 1:54PM EDT | 9.50 | 1.43 | 1.32 | 1.47 | +0.08 | +5.93% | 20 | 346 | 106.25% |
| LCID230331P00010000 | 2023-03-24 2:59PM EDT | 10.00 | 1.86 | 1.79 | 1.90 | +0.01 | +0.54% | 63 | 263 | 103.13% |
| LCID230331P00010500 | 2023-03-24 3:26PM EDT | 10.50 | 2.32 | 2.25 | 2.42 | -0.08 | -3.33% | 1 | 48 | 114.06% |
| LCID230331P00011000 | 2023-03-23 2:18PM EDT | 11.00 | 2.84 | 2.76 | 2.95 | 0.00 | - | 1 | 33 | 146.88% |
| LCID230331P00011500 | 2023-03-20 12:12PM EDT | 11.50 | 3.96 | 3.25 | 3.40 | 0.00 | - | 1 | 10 | 134.38% |
| LCID230331P00012000 | 2023-03-24 10:38AM EDT | 12.00 | 3.92 | 3.75 | 4.00 | -0.02 | -0.51% | 26 | 36 | 193.75% |
| LCID230331P00012500 | 2023-03-17 1:27PM EDT | 12.50 | 4.99 | 4.25 | 4.45 | 0.00 | - | 1 | 16 | 189.06% |
| LCID230331P00013000 | 2023-03-22 3:03PM EDT | 13.00 | 4.91 | 4.75 | 4.95 | 0.00 | - | 20 | 26 | 203.13% |
| LCID230331P00013500 | 2023-03-13 1:36PM EDT | 13.50 | 5.75 | 5.25 | 5.45 | 0.00 | - | - | 2 | 215.63% |
| LCID230331P00014000 | 2023-03-16 9:37AM EDT | 14.00 | 6.64 | 5.75 | 5.95 | 0.00 | - | 3 | 9 | 228.13% |
| LCID230331P00014500 | 2023-03-21 1:55PM EDT | 14.50 | 6.25 | 6.25 | 6.40 | -0.10 | -1.57% | 4 | 28 | 206.25% |
| LCID230331P00015000 | 2023-03-17 3:36PM EDT | 15.00 | 7.43 | 6.75 | 6.95 | 0.00 | - | 1 | 7 | 250.00% |
| LCID230331P00015500 | 2023-02-15 12:59PM EDT | 15.50 | 5.24 | 7.75 | 7.95 | 0.00 | - | - | 9 | 485.16% |
| LCID230331P00016000 | 2023-03-03 2:23PM EDT | 16.00 | 7.13 | 7.70 | 7.95 | 0.00 | - | 1 | 1 | 234.38% |
| LCID230331P00016500 | 2023-02-24 2:20PM EDT | 16.50 | 8.35 | 8.20 | 8.45 | 0.00 | - | 1 | 0 | 243.75% |
| LCID230331P00020000 | 2023-03-07 12:47PM EDT | 20.00 | 11.57 | 11.70 | 11.95 | 0.00 | - | 1 | 0 | 293.75% |
