Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.219,67 +316,38 (+0,83%) Bitcoin EUR
55.273,28 +677,89 (+1,24%) CMC Crypto 200
1.272,97 +2,23 (+0,18%) Nasdaq Compositive
15.824,06 +218,58 (+1,40%) S&P 500
5.061,81 +43,42 (+0,87%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Strike:5.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00005500 | 2024-05-01 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 425.00% |
| LCID240510C00005500 | 2024-05-02 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 193.75% |
| LCID240517C00005500 | 2024-05-02 9:56AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 202 | 1,742 | 190.63% |
| LCID240524C00005500 | 2024-04-25 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| LCID240621C00005500 | 2024-05-02 2:25PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.02 | +100.00% | 64 | 670 | 117.19% |
| LCID240816C00005500 | 2024-05-02 12:02PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.11 | -0.02 | -25.00% | 12 | 549 | 86.72% |
| LCID240920C00005500 | 2024-05-01 2:59PM EDT | 2024-09-20 | 0.07 | 0.09 | 0.13 | 0.00 | - | 2 | 1,021 | 89.84% |
| LCID241115C00005500 | 2024-04-24 9:30AM EDT | 2024-11-15 | 0.16 | 0.09 | 0.54 | 0.00 | - | 1 | 55 | 108.59% |
| LCID250117C00005500 | 2024-05-02 2:23PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.39 | 0.00 | - | 18 | 3,656 | 92.19% |
| LCID250321C00005500 | 2024-04-26 3:07PM EDT | 2025-03-21 | 0.22 | 0.18 | 1.21 | 0.00 | - | 6 | 283 | 123.05% |
| LCID250620C00005500 | 2024-04-30 10:29AM EDT | 2025-06-20 | 0.33 | 0.30 | 0.40 | 0.00 | - | 25 | 914 | 78.32% |
| LCID251219C00005500 | 2024-04-25 9:30AM EDT | 2025-12-19 | 0.39 | 0.18 | 2.34 | 0.00 | - | 1 | 277 | 132.23% |
| LCID260116C00005500 | 2024-04-30 2:34PM EDT | 2026-01-16 | 0.43 | 0.30 | 0.51 | 0.00 | - | 88 | 441 | 67.97% |
| LCID260821C00005500 | 2024-05-02 1:39PM EDT | 2026-08-21 | 0.60 | 0.43 | 1.41 | +0.14 | +30.43% | 2 | 1,646 | 89.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00005500 | 2024-04-17 1:27PM EDT | 2024-05-10 | 3.08 | 2.72 | 3.00 | 0.00 | - | - | 2 | 353.13% |
| LCID240517P00005500 | 2024-04-25 2:49PM EDT | 2024-05-17 | 3.15 | 2.60 | 2.92 | 0.00 | - | 1 | 81 | 150.00% |
| LCID240524P00005500 | 2024-04-12 12:54PM EDT | 2024-05-24 | 3.13 | 2.56 | 2.97 | 0.00 | - | 3 | 7 | 137.50% |
| LCID240621P00005500 | 2024-04-10 11:13AM EDT | 2024-06-21 | 2.96 | 2.83 | 3.05 | 0.00 | - | 2 | 74 | 176.17% |
| LCID240816P00005500 | 2024-03-06 10:30AM EDT | 2024-08-16 | 2.66 | 2.97 | 4.05 | 0.00 | - | 1 | 12 | 224.22% |
| LCID240920P00005500 | 2024-04-18 10:53AM EDT | 2024-09-20 | 3.25 | 2.86 | 3.20 | 0.00 | - | 5 | 194 | 121.68% |
| LCID241115P00005500 | 2024-04-25 2:49PM EDT | 2024-11-15 | 3.32 | 3.10 | 3.30 | 0.00 | - | - | 1 | 125.98% |
| LCID250117P00005500 | 2024-04-29 11:20AM EDT | 2025-01-17 | 3.45 | 3.25 | 3.55 | 0.00 | - | 2 | 867 | 131.64% |
| LCID250321P00005500 | 2024-01-29 1:55PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 112 | 98.44% |
| LCID250620P00005500 | 2024-02-12 2:31PM EDT | 2025-06-20 | 3.15 | 2.96 | 3.50 | 0.00 | - | 1 | 5 | 89.65% |
| LCID251219P00005500 | 2024-03-08 1:50PM EDT | 2025-12-19 | 3.40 | 2.47 | 5.10 | 0.00 | - | 4 | 63 | 114.84% |
| LCID260116P00005500 | 2024-04-04 9:38AM EDT | 2026-01-16 | 3.50 | 3.30 | 4.10 | 0.00 | - | 175 | 189 | 106.15% |
| LCID260821P00005500 | 2024-04-22 3:16PM EDT | 2026-08-21 | 3.99 | 3.40 | 4.55 | 0.00 | - | 1 | 29 | 108.79% |
