Deutsche Märkte geschlossen

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,190,00 (0,00%)
Börsenschluss: 04:00PM EDT
8,17 -0,02 (-0,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID230331C000050002023-03-23 1:25PM EDT5.003.253.053.350.00-68184.38%
LCID230331C000060002023-03-24 3:07PM EDT6.002.182.142.29-0.09-3.96%67143.75%
LCID230331C000065002023-03-24 3:25PM EDT6.501.721.621.790.00-1322103.13%
LCID230331C000070002023-03-24 3:44PM EDT7.001.241.141.32+0.02+1.64%612893.75%
LCID230331C000075002023-03-24 3:50PM EDT7.500.710.690.85-0.09-11.25%4614577.34%
LCID230331C000080002023-03-24 3:59PM EDT8.000.380.390.42-0.07-15.56%8311,55272.66%
LCID230331C000085002023-03-24 3:57PM EDT8.500.160.160.17-0.05-23.81%1,2132,08568.75%
LCID230331C000090002023-03-24 3:58PM EDT9.000.060.060.08-0.05-45.45%3,0254,77874.22%
LCID230331C000095002023-03-24 3:52PM EDT9.500.040.040.05-0.01-20.00%19694989.06%
LCID230331C000100002023-03-24 3:58PM EDT10.000.030.020.030.00-1,3631,98096.88%
LCID230331C000105002023-03-24 3:55PM EDT10.500.030.020.030.00-104650114.06%
LCID230331C000110002023-03-24 3:41PM EDT11.000.020.010.03-0.01-33.33%1731,054125.00%
LCID230331C000115002023-03-24 3:44PM EDT11.500.020.010.02-0.02-50.00%72459134.38%
LCID230331C000120002023-03-24 2:26PM EDT12.000.020.000.02-0.02-50.00%1599137.50%
LCID230331C000125002023-03-23 1:03PM EDT12.500.020.000.030.00-147585159.38%
LCID230331C000130002023-03-24 3:24PM EDT13.000.010.000.03-0.02-66.67%4798171.88%
LCID230331C000135002023-03-24 1:47PM EDT13.500.010.010.02-0.01-50.00%3307184.38%
LCID230331C000140002023-03-24 12:54PM EDT14.000.010.000.030.00-160700193.75%
LCID230331C000145002023-03-24 3:41PM EDT14.500.010.010.02-0.01-50.00%28248206.25%
LCID230331C000150002023-03-24 12:54PM EDT15.000.010.000.01-0.01-50.00%73467187.50%
LCID230331C000155002023-03-20 12:30PM EDT15.500.020.000.020.00-50131212.50%
LCID230331C000160002023-03-23 2:01PM EDT16.000.010.000.020.00-203538221.88%
LCID230331C000165002023-03-08 3:17PM EDT16.500.020.000.020.00-1015231.25%
LCID230331C000170002023-03-23 12:50PM EDT17.000.010.000.020.00-1086237.50%
LCID230331C000180002023-03-23 9:57AM EDT18.000.010.000.020.00-65363256.25%
LCID230331C000190002023-03-23 12:52PM EDT19.000.010.000.020.00-2089268.75%
LCID230331C000200002023-03-21 10:25AM EDT20.000.010.000.020.00-30478281.25%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LCID230331P000045002023-03-16 12:27PM EDT4.500.030.000.030.00--6231.25%
LCID230331P000050002023-03-23 2:15PM EDT5.000.010.000.030.00-1072196.88%
LCID230331P000055002023-03-24 2:29PM EDT5.500.010.000.030.00-182140162.50%
LCID230331P000060002023-03-24 3:42PM EDT6.000.010.010.02-0.01-50.00%40741131.25%
LCID230331P000065002023-03-24 3:44PM EDT6.500.030.010.04-0.01-25.00%38625112.50%
LCID230331P000070002023-03-24 3:58PM EDT7.000.060.050.06-0.02-25.00%269793101.56%
LCID230331P000075002023-03-24 3:59PM EDT7.500.090.090.10-0.03-25.00%5341,22182.81%
LCID230331P000080002023-03-24 3:59PM EDT8.000.210.210.23-0.06-22.22%8931,36373.83%
LCID230331P000085002023-03-24 3:50PM EDT8.500.490.480.51-0.05-9.26%26393374.22%
LCID230331P000090002023-03-24 3:38PM EDT9.000.880.830.93-0.12-12.00%1091,04174.22%
LCID230331P000095002023-03-24 1:54PM EDT9.501.431.321.47+0.08+5.93%20346106.25%
LCID230331P000100002023-03-24 2:59PM EDT10.001.861.791.90+0.01+0.54%63263103.13%
LCID230331P000105002023-03-24 3:26PM EDT10.502.322.252.42-0.08-3.33%148114.06%
LCID230331P000110002023-03-23 2:18PM EDT11.002.842.762.950.00-133146.88%
LCID230331P000115002023-03-20 12:12PM EDT11.503.963.253.400.00-110134.38%
LCID230331P000120002023-03-24 10:38AM EDT12.003.923.754.00-0.02-0.51%2636193.75%
LCID230331P000125002023-03-17 1:27PM EDT12.504.994.254.450.00-116189.06%
LCID230331P000130002023-03-22 3:03PM EDT13.004.914.754.950.00-2026203.13%
LCID230331P000135002023-03-13 1:36PM EDT13.505.755.255.450.00--2215.63%
LCID230331P000140002023-03-16 9:37AM EDT14.006.645.755.950.00-39228.13%
LCID230331P000145002023-03-21 1:55PM EDT14.506.256.256.40-0.10-1.57%428206.25%
LCID230331P000150002023-03-17 3:36PM EDT15.007.436.756.950.00-17250.00%
LCID230331P000155002023-02-15 12:59PM EDT15.505.247.757.950.00--9485.16%
LCID230331P000160002023-03-03 2:23PM EDT16.007.137.707.950.00-11234.38%
LCID230331P000165002023-02-24 2:20PM EDT16.508.358.208.450.00-10243.75%
LCID230331P000200002023-03-07 12:47PM EDT20.0011.5711.7011.950.00-10293.75%