Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.929,74 +77,47 (+0,20%) Gold
2.323,70 -7,50 (-0,32%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.203,95 +197,50 (+0,33%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Strike:2.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00002500 | 2024-05-07 11:36AM EDT | 2024-05-10 | 0.21 | 0.20 | 0.21 | -0.45 | -68.18% | 1,362 | 6,363 | 118.75% |
| LCID240517C00002500 | 2024-05-07 11:35AM EDT | 2024-05-17 | 0.22 | 0.21 | 0.24 | -0.45 | -67.16% | 462 | 3,805 | 82.81% |
| LCID240524C00002500 | 2024-05-07 11:36AM EDT | 2024-05-24 | 0.27 | 0.27 | 0.29 | -0.35 | -53.85% | 346 | 1,226 | 90.63% |
| LCID240531C00002500 | 2024-05-07 10:13AM EDT | 2024-05-31 | 0.28 | 0.29 | 0.32 | -0.43 | -60.56% | 34 | 440 | 86.72% |
| LCID240607C00002500 | 2024-05-07 11:26AM EDT | 2024-06-07 | 0.38 | 0.25 | 0.34 | -0.22 | -36.67% | 75 | 119 | 73.05% |
| LCID240614C00002500 | 2024-05-07 10:25AM EDT | 2024-06-14 | 0.37 | 0.31 | 0.37 | -0.30 | -44.78% | 28 | 112 | 80.08% |
| LCID240621C00002500 | 2024-05-07 11:36AM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.37 | -50.00% | 142 | 10,131 | 78.13% |
| LCID240816C00002500 | 2024-05-07 10:55AM EDT | 2024-08-16 | 0.52 | 0.48 | 0.54 | -0.23 | -30.67% | 68 | 958 | 81.64% |
| LCID240920C00002500 | 2024-05-07 11:01AM EDT | 2024-09-20 | 0.56 | 0.51 | 0.57 | -0.24 | -30.00% | 10 | 10,166 | 75.39% |
| LCID241115C00002500 | 2024-05-07 11:35AM EDT | 2024-11-15 | 0.72 | 0.56 | 0.65 | -0.09 | -11.11% | 7 | 121 | 72.66% |
| LCID250117C00002500 | 2024-05-07 9:53AM EDT | 2025-01-17 | 0.68 | 0.63 | 0.69 | -0.22 | -24.44% | 4 | 4,889 | 69.73% |
| LCID250321C00002500 | 2024-05-07 11:26AM EDT | 2025-03-21 | 0.74 | 0.66 | 0.77 | -0.19 | -20.43% | 55 | 787 | 68.56% |
| LCID250620C00002500 | 2024-05-07 11:06AM EDT | 2025-06-20 | 0.82 | 0.70 | 0.82 | -0.14 | -14.58% | 497 | 140 | 64.84% |
| LCID251219C00002500 | 2024-05-07 11:14AM EDT | 2025-12-19 | 0.87 | 0.74 | 0.83 | -0.17 | -16.35% | 1 | 1,288 | 56.06% |
| LCID260116C00002500 | 2024-05-07 10:51AM EDT | 2026-01-16 | 0.89 | 0.75 | 0.93 | -0.14 | -13.59% | 9 | 1,276 | 59.18% |
| LCID260821C00002500 | 2024-05-07 11:32AM EDT | 2026-08-21 | 0.91 | 0.75 | 0.93 | -0.18 | -16.51% | 17 | 1,578 | 50.98% |
| LCID261218C00002500 | 2024-05-07 10:29AM EDT | 2026-12-18 | 1.05 | 0.81 | 1.09 | -0.22 | -17.32% | 12 | 233 | 54.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00002500 | 2024-05-07 11:36AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 6,110 | 12,986 | 103.13% |
| LCID240517P00002500 | 2024-05-07 11:34AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 1,836 | 28,627 | 92.19% |
| LCID240524P00002500 | 2024-05-07 11:31AM EDT | 2024-05-24 | 0.17 | 0.14 | 0.19 | -0.03 | -15.00% | 104 | 769 | 99.22% |
| LCID240531P00002500 | 2024-05-07 11:32AM EDT | 2024-05-31 | 0.20 | 0.16 | 0.20 | -0.01 | -5.00% | 180 | 605 | 90.63% |
| LCID240607P00002500 | 2024-05-07 11:26AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.25 | -0.03 | -12.00% | 76 | 518 | 60.94% |
| LCID240614P00002500 | 2024-05-07 11:36AM EDT | 2024-06-14 | 0.27 | 0.23 | 0.27 | +0.05 | +21.74% | 31 | 4 | 93.75% |
| LCID240621P00002500 | 2024-05-07 11:32AM EDT | 2024-06-21 | 0.31 | 0.29 | 0.33 | +0.05 | +19.23% | 447 | 19,397 | 103.13% |
| LCID240816P00002500 | 2024-05-07 11:36AM EDT | 2024-08-16 | 0.55 | 0.54 | 0.61 | +0.09 | +19.57% | 80 | 9,232 | 120.31% |
| LCID240920P00002500 | 2024-05-07 10:08AM EDT | 2024-09-20 | 0.62 | 0.60 | 0.66 | +0.04 | +6.90% | 10 | 17,379 | 113.09% |
| LCID241115P00002500 | 2024-05-07 11:18AM EDT | 2024-11-15 | 0.77 | 0.76 | 0.80 | 0.00 | - | 5 | 799 | 116.99% |
| LCID250117P00002500 | 2024-05-07 11:24AM EDT | 2025-01-17 | 0.88 | 0.89 | 0.97 | +0.05 | +6.02% | 552 | 32,877 | 121.09% |
| LCID250321P00002500 | 2024-05-03 12:23PM EDT | 2025-03-21 | 0.91 | 0.00 | 1.09 | 0.00 | - | 1 | 284 | 64.65% |
| LCID250620P00002500 | 2024-05-06 2:18PM EDT | 2025-06-20 | 1.05 | 0.00 | 1.21 | 0.00 | - | 10 | 154 | 62.89% |
| LCID251219P00002500 | 2024-04-05 3:32PM EDT | 2025-12-19 | 1.22 | 0.73 | 2.33 | 0.00 | - | 88 | 954 | 138.48% |
| LCID260116P00002500 | 2024-05-03 2:29PM EDT | 2026-01-16 | 1.30 | 1.04 | 1.40 | 0.00 | - | 59 | 285 | 103.81% |
| LCID260821P00002500 | 2024-05-07 10:30AM EDT | 2026-08-21 | 1.44 | 0.79 | 1.46 | -0.01 | -0.69% | 5 | 4,308 | 81.84% |
| LCID261218P00002500 | 2024-05-03 1:44PM EDT | 2026-12-18 | 1.35 | 0.00 | 4.95 | 0.00 | - | 5 | 5 | 321.88% |
