Deutsche Märkte öffnen in 4 Stunden 21 Minuten

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5,46+0,15 (+2,82%)
Börsenschluss: 04:00PM EDT
5,48 +0,02 (+0,37%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID230929C000005002023-09-27 3:51PM EDT0.504.964.905.00+0.31+6.67%211,950.00%
LCID230929C000020002023-09-25 9:30AM EDT2.003.103.403.650.00-212912.50%
LCID230929C000030002023-09-26 12:43PM EDT3.002.332.402.550.00-15431.25%
LCID230929C000035002023-09-27 10:18AM EDT3.501.851.882.13+0.04+2.21%214418.75%
LCID230929C000040002023-09-27 10:01AM EDT4.001.431.411.55+0.12+9.16%335262.50%
LCID230929C000045002023-09-27 3:10PM EDT4.501.000.951.11+0.19+23.46%10289250.00%
LCID230929C000050002023-09-27 3:58PM EDT5.000.490.450.53+0.13+36.11%4621,716109.38%
LCID230929C000055002023-09-27 3:59PM EDT5.500.100.100.11+0.02+25.00%14,35511,32676.56%
LCID230929C000060002023-09-27 3:55PM EDT6.000.010.010.020.00-8,77510,42793.75%
LCID230929C000065002023-09-27 3:57PM EDT6.500.010.000.010.00-3014,876118.75%
LCID230929C000070002023-09-27 3:49PM EDT7.000.010.000.010.00-1642,382162.50%
LCID230929C000075002023-09-27 9:36AM EDT7.500.010.000.010.00-121,145193.75%
LCID230929C000080002023-09-27 2:03PM EDT8.000.010.000.010.00-76,384225.00%
LCID230929C000085002023-09-26 2:14PM EDT8.500.010.000.010.00-1923262.50%
LCID230929C000090002023-09-25 11:18AM EDT9.000.010.000.010.00-103,199287.50%
LCID230929C000095002023-09-18 10:59AM EDT9.500.010.000.020.00-252350.00%
LCID230929C000100002023-09-27 11:32AM EDT10.000.010.000.010.00-2249337.50%
LCID230929C000105002023-09-20 2:05PM EDT10.500.010.000.020.00-100692393.75%
LCID230929C000110002023-09-18 10:55AM EDT11.000.010.000.020.00-578579425.00%
LCID230929C000115002023-09-18 10:54AM EDT11.500.010.000.010.00-63222400.00%
LCID230929C000120002023-09-13 2:25PM EDT12.000.010.000.010.00--1425.00%
LCID230929C000125002023-09-27 11:20AM EDT12.500.010.000.010.00-3025450.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID230929P000025002023-09-26 12:59PM EDT2.500.010.000.01+0.01--1475.00%
LCID230929P000030002023-08-25 1:35PM EDT3.000.010.000.030.00-11431.25%
LCID230929P000040002023-09-25 10:47AM EDT4.000.010.000.030.00-28183243.75%
LCID230929P000045002023-09-27 10:49AM EDT4.500.010.000.010.00-81,318137.50%
LCID230929P000050002023-09-27 3:58PM EDT5.000.020.010.02-0.02-50.00%3,0195,33190.63%
LCID230929P000055002023-09-27 3:56PM EDT5.500.130.120.14-0.13-50.00%2,4453,71067.19%
LCID230929P000060002023-09-27 3:21PM EDT6.000.500.520.57-0.19-27.54%2932,57975.00%
LCID230929P000065002023-09-27 3:19PM EDT6.501.010.981.11-0.17-14.41%5750118.75%
LCID230929P000070002023-09-27 2:28PM EDT7.001.561.461.60-0.10-6.02%16235265.63%
LCID230929P000075002023-09-27 2:49PM EDT7.502.051.972.12-0.16-7.24%1893193.75%
LCID230929P000080002023-09-27 2:51PM EDT8.002.542.462.60-0.09-3.42%17143359.38%
LCID230929P000085002023-09-22 11:27AM EDT8.503.253.003.200.00-25400.00%
LCID230929P000090002023-09-12 11:01AM EDT9.003.153.503.600.00-42318.75%
LCID230929P000100002023-08-16 10:37AM EDT10.003.704.004.150.00--00.00%
LCID230929P000110002023-09-08 10:12AM EDT11.005.055.355.550.00-10425.00%
LCID230929P000125002023-09-26 9:54AM EDT12.507.257.007.100.00-20487.50%