U.S. markets open in 3 hours 38 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.85+0.49 (+2.82%)
Al cierre: 04:00PM EDT
17.71 -0.14 (-0.78%)
Antes de la apertura del mercado: 05:48AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LCID220520C000050002022-05-16 12:04AM EDT5.0010.900.000.000.00--00.00%
LCID220520C000090002022-05-06 10:58AM EDT9.009.950.000.000.00-100.00%
LCID220520C000100002022-05-17 10:45AM EDT10.007.350.000.000.00-600.00%
LCID220520C000110002022-05-16 9:50AM EDT11.007.050.000.000.00-100.00%
LCID220520C000120002022-05-13 10:12AM EDT12.005.560.000.000.00-100.00%
LCID220520C000125002022-05-17 11:43AM EDT12.505.150.000.000.00-400.00%
LCID220520C000130002022-05-16 2:47PM EDT13.004.750.000.000.00-1600.00%
LCID220520C000135002022-05-17 11:51AM EDT13.504.250.000.000.00-700.00%
LCID220520C000140002022-05-17 3:54PM EDT14.003.850.000.000.00-200.00%
LCID220520C000145002022-05-17 3:59PM EDT14.503.400.000.000.00-6600.00%
LCID220520C000150002022-05-17 3:10PM EDT15.002.740.000.000.00-18900.00%
LCID220520C000155002022-05-17 3:56PM EDT15.502.430.000.000.00-2600.00%
LCID220520C000160002022-05-17 3:50PM EDT16.001.850.000.000.00-3200.00%
LCID220520C000165002022-05-17 3:58PM EDT16.501.550.000.000.00-5,13900.00%
LCID220520C000170002022-05-17 3:56PM EDT17.001.140.000.000.00-76300.00%
LCID220520C000175002022-05-17 3:56PM EDT17.500.830.000.000.00-1,28800.00%
LCID220520C000180002022-05-17 3:59PM EDT18.000.600.000.000.00-1,72903.13%
LCID220520C000185002022-05-17 3:59PM EDT18.500.400.000.000.00-11,710012.50%
LCID220520C000190002022-05-17 3:59PM EDT19.000.270.000.000.00-2,096025.00%
LCID220520C000195002022-05-17 3:53PM EDT19.500.170.000.000.00-1,079025.00%
LCID220520C000200002022-05-17 3:59PM EDT20.000.120.000.000.00-7,102025.00%
LCID220520C000205002022-05-17 3:55PM EDT20.500.070.000.000.00-740050.00%
LCID220520C000210002022-05-17 3:59PM EDT21.000.060.000.000.00-774050.00%
LCID220520C000215002022-05-17 3:58PM EDT21.500.040.000.000.00-594050.00%
LCID220520C000220002022-05-17 3:55PM EDT22.000.040.000.000.00-613050.00%
LCID220520C000225002022-05-17 3:58PM EDT22.500.030.000.000.00-90050.00%
LCID220520C000230002022-05-17 3:48PM EDT23.000.010.000.000.00-156050.00%
LCID220520C000235002022-05-17 3:55PM EDT23.500.030.000.000.00-1,423050.00%
LCID220520C000240002022-05-17 1:56PM EDT24.000.010.000.000.00-89050.00%
LCID220520C000245002022-05-17 12:49PM EDT24.500.010.000.000.00-222050.00%
LCID220520C000250002022-05-17 3:57PM EDT25.000.030.000.000.00-4,256050.00%
LCID220520C000255002022-05-17 9:48AM EDT25.500.020.000.000.00-11050.00%
LCID220520C000260002022-05-17 3:59PM EDT26.000.010.000.000.00-106050.00%
LCID220520C000265002022-05-13 11:10AM EDT26.500.090.000.000.00-30050.00%
LCID220520C000270002022-05-17 3:42PM EDT27.000.010.000.000.00-342050.00%
LCID220520C000280002022-05-17 1:40PM EDT28.000.010.000.000.00-5050.00%
LCID220520C000290002022-05-17 10:43AM EDT29.000.020.000.000.00-10050.00%
LCID220520C000300002022-05-17 3:43PM EDT30.000.010.000.000.00-536050.00%
LCID220520C000310002022-05-16 11:44AM EDT31.000.010.000.000.00-1050.00%
LCID220520C000320002022-05-17 10:10AM EDT32.000.010.000.000.00-21050.00%
LCID220520C000330002022-05-17 3:25PM EDT33.000.010.000.000.00-11050.00%
LCID220520C000340002022-05-12 11:18AM EDT34.000.040.000.000.00-8050.00%
LCID220520C000350002022-05-17 1:01PM EDT35.000.010.000.000.00-36050.00%
LCID220520C000360002022-05-13 10:19AM EDT36.000.010.000.000.00-1050.00%
LCID220520C000370002022-05-17 3:25PM EDT37.000.010.000.000.00-10100.00%
LCID220520C000380002022-05-17 3:18PM EDT38.000.010.000.000.00-3050.00%
LCID220520C000390002022-05-13 3:26PM EDT39.000.030.000.000.00-3050.00%
LCID220520C000400002022-05-17 12:41PM EDT40.000.010.000.000.00-15050.00%
LCID220520C000410002022-05-16 10:15AM EDT41.000.020.000.000.00-1050.00%
LCID220520C000420002022-05-17 10:40AM EDT42.000.010.000.000.00-1050.00%
LCID220520C000430002022-05-16 9:53AM EDT43.000.010.000.000.00-1050.00%
LCID220520C000440002022-05-16 11:40AM EDT44.000.010.000.000.00-17050.00%
LCID220520C000450002022-05-16 10:29AM EDT45.000.020.000.000.00-292050.00%
LCID220520C000460002022-05-13 2:28PM EDT46.000.050.000.000.00-4050.00%
LCID220520C000470002022-05-03 3:38PM EDT47.000.030.000.000.00-1050.00%
LCID220520C000480002022-05-10 12:29PM EDT48.000.040.000.000.00-6050.00%
LCID220520C000490002022-05-11 9:30AM EDT49.000.030.000.000.00-2050.00%
LCID220520C000500002022-05-17 12:34PM EDT50.000.010.000.000.00-3050.00%
LCID220520C000550002022-05-17 1:32PM EDT55.000.010.000.000.00-6050.00%
LCID220520C000600002022-05-17 9:56AM EDT60.000.010.000.000.00-5050.00%
LCID220520C000650002022-05-12 1:34PM EDT65.000.030.000.000.00-5050.00%
LCID220520C000700002022-05-11 2:49PM EDT70.000.010.000.000.00-33050.00%
LCID220520C000750002022-05-13 1:56PM EDT75.000.040.000.000.00-1050.00%
LCID220520C000800002022-05-12 11:44AM EDT80.000.010.000.000.00-141050.00%
LCID220520C000850002022-05-17 3:10PM EDT85.000.010.000.000.00-2050.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LCID220520P000050002022-05-16 12:04AM EDT5.000.01-0.000.00-1050.00%
LCID220520P000070002022-05-16 12:04AM EDT7.000.01-0.000.00--050.00%
LCID220520P000080002022-05-13 12:13PM EDT8.000.050.000.000.00-11050.00%
LCID220520P000090002022-05-13 3:37PM EDT9.000.010.000.000.00-765050.00%
LCID220520P000100002022-05-16 3:47PM EDT10.000.010.000.000.00-11050.00%
LCID220520P000110002022-05-17 12:57PM EDT11.000.010.000.000.00-5050.00%
LCID220520P000120002022-05-17 3:02PM EDT12.000.020.000.000.00-2,531050.00%
LCID220520P000125002022-05-17 2:50PM EDT12.500.030.000.000.00-333050.00%
LCID220520P000130002022-05-17 3:23PM EDT13.000.030.000.000.00-1,096050.00%
LCID220520P000135002022-05-17 3:31PM EDT13.500.030.000.000.00-248050.00%
LCID220520P000140002022-05-17 3:58PM EDT14.000.050.000.000.00-205050.00%
LCID220520P000145002022-05-17 2:35PM EDT14.500.080.000.000.00-116050.00%
LCID220520P000150002022-05-17 3:59PM EDT15.000.080.000.000.00-3,303050.00%
LCID220520P000155002022-05-17 3:59PM EDT15.500.130.000.000.00-294050.00%
LCID220520P000160002022-05-17 3:59PM EDT16.000.160.000.000.00-1,594025.00%
LCID220520P000165002022-05-17 3:59PM EDT16.500.280.000.000.00-458025.00%
LCID220520P000170002022-05-17 3:58PM EDT17.000.400.000.000.00-2,123012.50%
LCID220520P000175002022-05-17 3:59PM EDT17.500.580.000.000.00-1,38206.25%
LCID220520P000180002022-05-17 3:57PM EDT18.000.850.000.000.00-42000.00%
LCID220520P000185002022-05-17 3:52PM EDT18.501.210.000.000.00-44200.00%
LCID220520P000190002022-05-17 3:26PM EDT19.001.640.000.000.00-2000.00%
LCID220520P000195002022-05-17 3:54PM EDT19.502.000.000.000.00-2000.00%
LCID220520P000200002022-05-17 3:55PM EDT20.002.380.000.000.00-13200.00%
LCID220520P000205002022-05-17 1:01PM EDT20.503.100.000.000.00-1200.00%
LCID220520P000210002022-05-17 3:47PM EDT21.003.500.000.000.00-1400.00%
LCID220520P000215002022-05-17 12:37PM EDT21.503.970.000.000.00-2200.00%
LCID220520P000220002022-05-17 3:55PM EDT22.004.320.000.000.00-7700.00%
LCID220520P000225002022-05-17 3:58PM EDT22.504.700.000.000.00-200.00%
LCID220520P000230002022-05-17 3:53PM EDT23.005.300.000.000.00-1000.00%
LCID220520P000235002022-05-17 2:20PM EDT23.506.250.000.000.00-1100.00%
LCID220520P000240002022-05-17 3:41PM EDT24.006.390.000.000.00-5100.00%
LCID220520P000245002022-05-17 10:17AM EDT24.507.050.000.000.00-100.00%
LCID220520P000250002022-05-17 3:57PM EDT25.007.300.000.000.00-4,25200.00%
LCID220520P000255002022-05-17 1:23PM EDT25.507.950.000.000.00-300.00%
LCID220520P000260002022-05-17 2:48PM EDT26.008.500.000.000.00-3700.00%
LCID220520P000265002022-05-09 10:34AM EDT26.5011.110.000.000.00-100.00%
LCID220520P000270002022-05-17 3:46PM EDT27.009.400.000.000.00-3500.00%
LCID220520P000280002022-05-17 3:51PM EDT28.0010.530.000.000.00-1500.00%
LCID220520P000290002022-05-17 10:10AM EDT29.0011.510.000.000.00-500.00%
LCID220520P000300002022-05-17 2:48PM EDT30.0012.460.000.000.00-38700.00%
LCID220520P000310002022-05-17 9:49AM EDT31.0013.170.000.000.00-1000.00%
LCID220520P000320002022-05-17 11:24AM EDT32.0014.490.000.000.00-300.00%
LCID220520P000330002022-05-17 2:21PM EDT33.0015.630.000.000.00-200.00%
LCID220520P000340002022-05-17 2:29PM EDT34.0016.580.000.000.00-800.00%
LCID220520P000350002022-05-17 3:54PM EDT35.0017.350.000.000.00-4600.00%
LCID220520P000360002022-05-17 2:29PM EDT36.0018.600.000.000.00-1500.00%
LCID220520P000370002022-05-17 3:10PM EDT37.0019.490.000.000.00-500.00%
LCID220520P000380002022-05-17 3:26PM EDT38.0020.400.000.000.00-1200.00%
LCID220520P000390002022-05-17 10:31AM EDT39.0021.660.000.000.00-400.00%
LCID220520P000400002022-05-17 3:26PM EDT40.0022.480.000.000.00-6600.00%
LCID220520P000410002022-05-16 1:34PM EDT41.0023.550.000.000.00-300.00%
LCID220520P000420002022-05-17 2:01PM EDT42.0024.460.000.000.00-2500.00%
LCID220520P000430002022-05-17 3:01PM EDT43.0025.560.000.000.00-1000.00%
LCID220520P000440002022-05-17 3:42PM EDT44.0026.370.000.000.00-300.00%
LCID220520P000450002022-05-17 3:52PM EDT45.0027.550.000.000.00-4400.00%
LCID220520P000460002022-05-17 3:39PM EDT46.0028.370.000.000.00-300.00%
LCID220520P000470002022-05-17 2:47PM EDT47.0029.550.000.000.00-300.00%
LCID220520P000480002022-05-17 2:32PM EDT48.0030.650.000.000.00-400.00%
LCID220520P000490002022-05-17 1:57PM EDT49.0031.500.000.000.00-500.00%
LCID220520P000500002022-05-17 3:53PM EDT50.0032.390.000.000.00-300.00%
LCID220520P000550002022-05-17 11:51AM EDT55.0037.350.000.000.00-200.00%
LCID220520P000600002022-05-12 9:30AM EDT60.0047.950.000.000.00-200.00%
LCID220520P000650002022-05-10 9:43AM EDT65.0048.150.000.000.00-100.00%
LCID220520P000700002022-05-11 1:32PM EDT70.0052.700.000.000.00-400.00%
LCID220520P000750002021-12-23 2:51PM EDT75.0039.5038.2041.500.00-5290.00%
LCID220520P000800002022-05-02 9:42AM EDT80.0061.950.000.000.00-100.00%
LCID220520P000850002022-05-11 1:56PM EDT85.0071.000.000.000.00-900.00%