Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.877,74 +142,63 (+0,38%) Bitcoin EUR
59.043,95 -795,88 (-1,33%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.895,96 +10,95 (+0,07%) S&P 500
5.061,51 -0,31 (-0,01%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00000500 | 2024-04-15 9:30AM EDT | 0.50 | 2.01 | 1.88 | 1.95 | 0.00 | - | 1 | 1 | 700.00% |
| LCID240419C00001000 | 2024-04-16 11:48AM EDT | 1.00 | 1.44 | 1.38 | 1.45 | -0.01 | -0.69% | 2 | 6 | 400.00% |
| LCID240419C00001500 | 2024-04-16 1:30PM EDT | 1.50 | 0.93 | 0.89 | 0.95 | -0.01 | -1.06% | 103 | 138 | 268.75% |
| LCID240419C00002000 | 2024-04-16 1:45PM EDT | 2.00 | 0.39 | 0.38 | 0.45 | -0.01 | -2.50% | 313 | 249 | 106.25% |
| LCID240419C00002500 | 2024-04-16 3:29PM EDT | 2.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4,326 | 6,820 | 68.75% |
| LCID240419C00003000 | 2024-04-16 3:22PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 447 | 20,669 | 118.75% |
| LCID240419C00003500 | 2024-04-16 3:22PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 18,398 | 175.00% |
| LCID240419C00004000 | 2024-04-16 2:10PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,356 | 46,612 | 225.00% |
| LCID240419C00004500 | 2024-04-12 1:57PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 4,503 | 275.00% |
| LCID240419C00005000 | 2024-04-15 2:43PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,112 | 312.50% |
| LCID240419C00005500 | 2024-04-11 12:13PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 7,904 | 350.00% |
| LCID240419C00006000 | 2024-04-15 12:39PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,434 | 375.00% |
| LCID240419C00007000 | 2024-04-09 12:38PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,705 | 425.00% |
| LCID240419C00008000 | 2024-04-11 1:33PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,103 | 475.00% |
| LCID240419C00009000 | 2024-03-28 10:01AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,031 | 500.00% |
| LCID240419C00010000 | 2024-03-28 10:03AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,336 | 550.00% |
| LCID240419C00011000 | 2024-04-08 2:19PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,058 | 575.00% |
| LCID240419C00012000 | 2024-04-03 10:56AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 3,864 | 600.00% |
| LCID240419C00015000 | 2024-03-27 11:26AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,824 | 650.00% |
| LCID240419C00017000 | 2024-04-16 9:33AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,836 | 700.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00000500 | 2024-03-26 12:33PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 700.00% |
| LCID240419P00001000 | 2024-04-10 11:13AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 436 | 400.00% |
| LCID240419P00001500 | 2024-04-12 9:51AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 969 | 237.50% |
| LCID240419P00002000 | 2024-04-16 1:46PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 5,357 | 106.25% |
| LCID240419P00002500 | 2024-04-16 3:26PM EDT | 2.50 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 927 | 18,726 | 68.75% |
| LCID240419P00003000 | 2024-04-16 3:32PM EDT | 3.00 | 0.63 | 0.59 | 0.63 | +0.04 | +7.02% | 72 | 24,415 | 159.38% |
| LCID240419P00003500 | 2024-04-16 3:14PM EDT | 3.50 | 1.10 | 1.08 | 1.12 | +0.01 | +0.92% | 41 | 42,658 | 200.00% |
| LCID240419P00004000 | 2024-04-16 3:38PM EDT | 4.00 | 1.58 | 1.57 | 1.60 | +0.02 | +1.28% | 7,934 | 62,844 | 262.50% |
| LCID240419P00004500 | 2024-04-16 11:40AM EDT | 4.50 | 2.08 | 2.06 | 2.13 | 0.00 | - | 14 | 926 | 275.00% |
| LCID240419P00005000 | 2024-04-16 2:50PM EDT | 5.00 | 2.59 | 2.56 | 2.63 | +0.01 | +0.39% | 58 | 18,300 | 312.50% |
| LCID240419P00005500 | 2024-04-16 9:45AM EDT | 5.50 | 3.15 | 3.05 | 3.15 | +0.23 | +7.88% | 70 | 248 | 375.00% |
| LCID240419P00006000 | 2024-04-15 3:50PM EDT | 6.00 | 3.58 | 3.55 | 3.65 | 0.00 | - | 174 | 1,214 | 412.50% |
| LCID240419P00007000 | 2024-04-16 1:12PM EDT | 7.00 | 4.62 | 4.55 | 4.65 | +0.02 | +0.43% | 62 | 1,348 | 462.50% |
| LCID240419P00008000 | 2024-04-15 11:47AM EDT | 8.00 | 5.55 | 5.55 | 5.65 | 0.00 | - | 5 | 108 | 512.50% |
| LCID240419P00009000 | 2024-04-10 1:05PM EDT | 9.00 | 6.40 | 6.55 | 6.65 | 0.00 | - | 8 | 4 | 550.00% |
| LCID240419P00010000 | 2024-04-11 3:22PM EDT | 10.00 | 7.46 | 7.55 | 7.65 | 0.00 | - | 4 | 503 | 587.50% |
| LCID240419P00011000 | 2024-03-13 10:13AM EDT | 11.00 | 8.08 | 8.50 | 8.60 | 0.00 | - | 20 | 63 | 612.50% |
| LCID240419P00012000 | 2024-04-16 11:44AM EDT | 12.00 | 9.57 | 9.55 | 9.65 | +0.02 | +0.21% | 1 | 55 | 650.00% |
| LCID240419P00015000 | 2024-03-06 2:50PM EDT | 15.00 | 11.85 | 12.35 | 12.45 | 0.00 | - | 45 | 509 | 0.00% |
| LCID240419P00017000 | 2023-12-28 4:34PM EDT | 17.00 | 12.80 | 14.25 | 14.45 | 0.00 | - | 750 | 16 | 0.00% |
