LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:5.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230602C00005000 | 2023-05-26 12:35PM EDT | 2023-06-02 | 2.89 | 2.76 | 2.95 | +0.29 | +11.15% | 1 | 16 | 257.81% |
| LCID230609C00005000 | 2023-05-26 3:46PM EDT | 2023-06-09 | 2.84 | 2.80 | 2.94 | +0.18 | +6.77% | 3 | 3 | 50.00% |
| LCID230616C00005000 | 2023-05-23 12:29PM EDT | 2023-06-16 | 2.72 | 2.72 | 3.05 | 0.00 | - | 3 | 354 | 100.00% |
| LCID230623C00005000 | 2023-05-09 10:43AM EDT | 2023-06-23 | 2.24 | 2.76 | 2.97 | 0.00 | - | - | 8 | 128.91% |
| LCID230630C00005000 | 2023-05-12 11:08AM EDT | 2023-06-30 | 2.09 | 2.76 | 3.05 | 0.00 | - | - | 1 | 89.84% |
| LCID230818C00005000 | 2023-05-25 1:31PM EDT | 2023-08-18 | 2.75 | 2.84 | 3.15 | 0.00 | - | 12 | 109 | 78.13% |
| LCID231117C00005000 | 2023-05-26 2:25PM EDT | 2023-11-17 | 3.45 | 3.00 | 3.35 | +0.45 | +15.00% | 3 | 109 | 72.46% |
| LCID240119C00005000 | 2023-05-26 2:24PM EDT | 2024-01-19 | 3.30 | 3.15 | 3.40 | +0.05 | +1.54% | 2 | 9,172 | 69.43% |
| LCID240419C00005000 | 2023-05-25 10:11AM EDT | 2024-04-19 | 3.00 | 3.25 | 3.60 | 0.00 | - | 30 | 82 | 67.87% |
| LCID250117C00005000 | 2023-05-26 11:19AM EDT | 2025-01-17 | 3.55 | 3.55 | 3.80 | +0.19 | +5.65% | 2 | 7,721 | 60.30% |
| LCID251219C00005000 | 2023-05-25 11:44AM EDT | 2025-12-19 | 3.86 | 3.70 | 4.00 | +0.16 | +4.32% | 2 | 238 | 53.81% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230602P00005000 | 2023-05-26 11:57AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 703 | 184.38% |
| LCID230609P00005000 | 2023-05-19 3:11PM EDT | 2023-06-09 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 215 | 140.63% |
| LCID230616P00005000 | 2023-05-26 2:51PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7 | 9,522 | 117.19% |
| LCID230623P00005000 | 2023-05-25 10:23AM EDT | 2023-06-23 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 98 | 108.59% |
| LCID230630P00005000 | 2023-05-23 10:34AM EDT | 2023-06-30 | 0.06 | 0.04 | 0.14 | 0.00 | - | 150 | 556 | 111.72% |
| LCID230721P00005000 | 2023-05-26 10:57AM EDT | 2023-07-21 | 0.15 | 0.12 | 0.18 | +0.01 | +7.14% | 5 | 116 | 101.17% |
| LCID230818P00005000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 0.32 | 0.26 | 0.35 | -0.05 | -13.51% | 20 | 4,417 | 104.88% |
| LCID231117P00005000 | 2023-05-26 2:00PM EDT | 2023-11-17 | 0.78 | 0.75 | 0.79 | 0.00 | - | 694 | 8,290 | 109.57% |
| LCID240119P00005000 | 2023-05-26 1:40PM EDT | 2024-01-19 | 0.90 | 0.90 | 0.98 | -0.10 | -10.00% | 28 | 29,936 | 104.59% |
| LCID240419P00005000 | 2023-05-18 2:04PM EDT | 2024-04-19 | 1.31 | 1.09 | 1.27 | 0.00 | - | 3 | 723 | 101.56% |
| LCID250117P00005000 | 2023-05-25 11:53AM EDT | 2025-01-17 | 2.00 | 1.66 | 1.93 | 0.00 | - | 10 | 46,742 | 99.46% |
| LCID251219P00005000 | 2023-05-26 11:42AM EDT | 2025-12-19 | 2.38 | 2.21 | 2.50 | +0.13 | +5.78% | 25 | 1,794 | 98.63% |
