Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.865,08 -595,84 (-1,55%) Gold
2.341,30 +2,90 (+0,12%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.780,48 -567,50 (-0,94%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EDT. Markt geöffnet.
Strike:2.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426C00002500 | 2024-04-25 11:27AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 2,652 | 8,207 | 78.13% |
| LCID240503C00002500 | 2024-04-25 11:22AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 369 | 3,501 | 71.88% |
| LCID240510C00002500 | 2024-04-25 11:01AM EDT | 2024-05-10 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 142 | 847 | 101.56% |
| LCID240517C00002500 | 2024-04-25 11:25AM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 492 | 2,250 | 92.97% |
| LCID240524C00002500 | 2024-04-25 10:37AM EDT | 2024-05-24 | 0.08 | 0.11 | 0.23 | -0.18 | -69.23% | 8 | 916 | 74.22% |
| LCID240531C00002500 | 2024-04-25 10:10AM EDT | 2024-05-31 | 0.25 | 0.18 | 0.22 | -0.06 | -19.35% | 13 | 310 | 76.56% |
| LCID240621C00002500 | 2024-04-25 11:24AM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | -0.06 | -17.14% | 27 | 991 | 82.81% |
| LCID240816C00002500 | 2024-04-25 11:05AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 1 | 901 | 81.64% |
| LCID240920C00002500 | 2024-04-25 11:14AM EDT | 2024-09-20 | 0.44 | 0.42 | 0.46 | -0.03 | -6.38% | 61 | 296 | 77.15% |
| LCID241115C00002500 | 2024-04-24 10:38AM EDT | 2024-11-15 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 117 | 74.22% |
| LCID250117C00002500 | 2024-04-25 10:22AM EDT | 2025-01-17 | 0.57 | 0.55 | 0.60 | -0.08 | -12.31% | 8 | 4,876 | 74.22% |
| LCID250321C00002500 | 2024-04-25 9:44AM EDT | 2025-03-21 | 0.67 | 0.65 | 0.69 | -0.03 | -4.29% | 5 | 352 | 77.73% |
| LCID250620C00002500 | 2024-04-23 1:27PM EDT | 2025-06-20 | 0.74 | 0.41 | 0.77 | 0.00 | - | 3 | 82 | 60.74% |
| LCID251219C00002500 | 2024-04-24 10:17AM EDT | 2025-12-19 | 0.88 | 0.78 | 0.85 | 0.00 | - | 1 | 1,296 | 69.92% |
| LCID260116C00002500 | 2024-04-24 1:31PM EDT | 2026-01-16 | 0.80 | 0.62 | 0.88 | 0.00 | - | 30 | 1,273 | 62.89% |
| LCID260821C00002500 | 2024-04-25 10:24AM EDT | 2026-08-21 | 0.90 | 0.88 | 0.95 | -0.04 | -4.26% | 3 | 1,363 | 66.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426P00002500 | 2024-04-25 11:32AM EDT | 2024-04-26 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 666 | 13,970 | 93.75% |
| LCID240503P00002500 | 2024-04-25 11:26AM EDT | 2024-05-03 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 173 | 3,028 | 85.16% |
| LCID240510P00002500 | 2024-04-25 9:52AM EDT | 2024-05-10 | 0.28 | 0.27 | 0.29 | +0.08 | +40.00% | 25 | 2,066 | 115.63% |
| LCID240517P00002500 | 2024-04-25 10:20AM EDT | 2024-05-17 | 0.31 | 0.31 | 0.33 | +0.02 | +7.14% | 211 | 19,456 | 113.28% |
| LCID240524P00002500 | 2024-04-24 1:30PM EDT | 2024-05-24 | 0.34 | 0.33 | 0.37 | +0.07 | +25.93% | 15 | 161 | 110.16% |
| LCID240531P00002500 | 2024-04-25 9:54AM EDT | 2024-05-31 | 0.35 | 0.34 | 0.39 | +0.04 | +12.90% | 21 | 51 | 103.91% |
| LCID240621P00002500 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.45 | 0.43 | 0.48 | +0.05 | +12.50% | 13 | 10,155 | 106.64% |
| LCID240816P00002500 | 2024-04-25 10:02AM EDT | 2024-08-16 | 0.61 | 0.60 | 0.66 | +0.06 | +10.91% | 1 | 8,984 | 108.98% |
| LCID240920P00002500 | 2024-04-25 10:02AM EDT | 2024-09-20 | 0.70 | 0.70 | 0.74 | 0.00 | - | 2 | 4,422 | 110.55% |
| LCID241115P00002500 | 2024-04-25 10:02AM EDT | 2024-11-15 | 0.82 | 0.80 | 0.87 | -0.03 | -3.53% | 1 | 297 | 111.13% |
| LCID250117P00002500 | 2024-04-23 9:51AM EDT | 2025-01-17 | 0.96 | 0.91 | 0.99 | 0.00 | - | 2 | 31,010 | 112.31% |
| LCID250321P00002500 | 2024-04-15 12:46PM EDT | 2025-03-21 | 1.23 | 1.02 | 1.09 | 0.00 | - | 1 | 283 | 113.87% |
| LCID250620P00002500 | 2024-04-23 2:51PM EDT | 2025-06-20 | 1.23 | 1.05 | 1.22 | 0.00 | - | 87 | 154 | 109.77% |
| LCID251219P00002500 | 2024-04-05 3:32PM EDT | 2025-12-19 | 1.22 | 0.81 | 1.39 | 0.00 | - | 88 | 954 | 88.48% |
| LCID260116P00002500 | 2024-04-19 2:48PM EDT | 2026-01-16 | 1.31 | 1.29 | 1.40 | 0.00 | - | 20 | 215 | 109.96% |
| LCID260821P00002500 | 2024-04-25 9:54AM EDT | 2026-08-21 | 1.45 | 1.44 | 1.52 | +0.03 | +2.11% | 1 | 4,272 | 107.03% |
