U.S. markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.7800+0.0600 (+2.21%)
Al cierre: 04:00PM EDT
2.7600 -0.02 (-0.72%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LCID250117C000005002024-05-20 11:44AM EDT0.502.202.042.410.00-411210.94%
LCID250117C000010002024-05-14 9:50AM EDT1.002.231.542.070.00-312179.69%
LCID250117C000015002024-05-24 11:21AM EDT1.501.301.071.43-0.05-3.70%4043588.67%
LCID250117C000020002024-05-24 10:24AM EDT2.000.950.891.07+0.05+5.56%83,69766.02%
LCID250117C000025002024-05-24 3:13PM EDT2.500.650.640.810.00-64,89168.75%
LCID250117C000030002024-05-24 3:18PM EDT3.000.520.470.530.00-14210,82265.82%
LCID250117C000035002024-05-24 3:31PM EDT3.500.390.350.44-0.03-7.14%684,67170.31%
LCID250117C000040002024-05-24 1:52PM EDT4.000.380.280.41+0.01+2.70%1106,25276.95%
LCID250117C000045002024-05-24 12:38PM EDT4.500.280.260.36-0.06-17.65%52,80982.42%
LCID250117C000050002024-05-24 3:59PM EDT5.000.250.220.250.00-43019,08980.86%
LCID250117C000055002024-05-24 2:08PM EDT5.500.220.210.22+0.01+4.76%114,87784.96%
LCID250117C000080002024-05-24 2:45PM EDT8.000.120.120.21+0.01+9.09%1514,333101.17%
LCID250117C000100002024-05-24 2:32PM EDT10.000.120.100.16+0.02+20.00%1225,208107.42%
LCID250117C000120002024-05-23 10:25AM EDT12.000.090.000.180.00-17,111108.20%
LCID250117C000130002024-05-24 3:45PM EDT13.000.070.050.18-0.08-53.33%62,716117.97%
LCID250117C000150002024-05-24 3:42PM EDT15.000.070.020.08+0.02+40.00%207,166107.03%
LCID250117C000170002024-05-24 9:59AM EDT17.000.060.030.12-0.01-14.29%1002,883121.09%
LCID250117C000200002024-05-23 2:24PM EDT20.000.050.050.100.00-1047,039128.52%
LCID250117C000220002024-05-22 1:12PM EDT22.000.040.020.240.00-273,161146.88%
LCID250117C000250002024-05-24 11:46AM EDT25.000.040.010.08-0.02-33.33%1252,751128.13%
LCID250117C000270002024-05-23 10:04AM EDT27.000.050.000.150.00-1001,570141.80%
LCID250117C000300002024-05-24 3:29PM EDT30.000.050.030.140.00-1103,731149.22%
LCID250117C000320002024-05-24 9:58AM EDT32.000.030.010.06+0.02+200.00%2003,532132.81%
LCID250117C000350002024-05-24 9:57AM EDT35.000.020.030.040.00-10210,261136.72%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LCID250117P000005002024-05-24 12:01PM EDT0.500.060.050.06+0.01+20.00%27,603159.38%
LCID250117P000010002024-05-23 3:04PM EDT1.000.180.120.170.00-341,700132.03%
LCID250117P000015002024-05-24 1:43PM EDT1.500.320.280.37-0.06-15.79%163,910126.95%
LCID250117P000020002024-05-23 11:26AM EDT2.000.530.550.600.00-2049,404125.20%
LCID250117P000025002024-05-22 10:52AM EDT2.500.830.710.910.00-133,345115.63%
LCID250117P000030002024-05-24 10:40AM EDT3.001.211.131.18+0.02+1.68%1149,070116.41%
LCID250117P000035002024-05-13 10:50AM EDT3.501.561.511.69-0.01-0.64%210,899125.39%
LCID250117P000040002024-05-15 9:52AM EDT4.001.951.582.050.00-74155,094105.27%
LCID250117P000045002024-05-24 10:35AM EDT4.502.552.322.58+0.27+11.84%10871130.47%
LCID250117P000050002024-05-21 11:57AM EDT5.002.812.763.000.00-254,709131.06%
LCID250117P000055002024-05-17 10:38AM EDT5.503.352.953.450.00-11874117.97%
LCID250117P000080002024-05-22 10:00AM EDT8.005.555.555.800.00-133,805140.63%
LCID250117P000100002024-05-10 2:34PM EDT10.007.757.157.750.00-1017,979124.61%
LCID250117P000120002024-05-21 9:45AM EDT12.009.359.359.700.00-22,163145.70%
LCID250117P000130002024-04-22 2:07PM EDT13.0010.830.000.000.00-100.00%
LCID250117P000150002024-05-17 10:43AM EDT15.0012.6011.9012.650.00-1608109.38%
LCID250117P000170002024-04-23 2:30PM EDT17.0014.600.000.000.00-11,8210.00%
LCID250117P000200002024-02-28 3:54PM EDT20.0016.8515.9517.350.00-31,825142.58%
LCID250117P000220002023-09-21 3:04PM EDT22.0016.8017.4018.000.00-25610.00%
LCID250117P000250002024-02-28 11:14AM EDT25.0021.8522.0523.100.00-110191.02%
LCID250117P000270002024-01-30 12:00PM EDT27.0023.5023.8023.900.00-170.00%
LCID250117P000300002024-02-16 11:01AM EDT30.0026.4426.3528.250.00-20148.44%
LCID250117P000320002023-05-11 11:06AM EDT32.0025.4225.4526.200.00-2700.00%
LCID250117P000350002024-04-08 10:57AM EDT35.0033.0031.3533.350.00-40167.97%