U.S. markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.19-1.03 (-6.77%)
Al cierre: 04:00PM EDT
14.21 +0.02 (+0.14%)
Fuera de horario: 04:42PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LCID220930C000100002022-09-28 11:33AM EDT10.004.854.054.350.00-60218.75%
LCID220930C000110002022-09-12 9:35AM EDT11.004.631.954.900.00-10331.25%
LCID220930C000115002022-09-28 10:27AM EDT11.503.350.634.400.00-10765.63%
LCID220930C000120002022-09-29 2:03PM EDT12.002.001.532.75-1.25-38.46%714360.94%
LCID220930C000125002022-09-28 10:34AM EDT12.502.350.773.300.00-59245.31%
LCID220930C000130002022-09-29 3:50PM EDT13.001.261.191.29-0.94-42.73%8212695.31%
LCID220930C000135002022-09-29 3:50PM EDT13.500.730.740.83-1.02-58.29%2328181.25%
LCID220930C000140002022-09-29 3:59PM EDT14.000.400.380.43-0.92-69.70%1,2701,29672.27%
LCID220930C000145002022-09-29 3:59PM EDT14.500.160.140.17-0.72-81.82%4,4292,30366.80%
LCID220930C000150002022-09-29 3:58PM EDT15.000.050.040.06-0.43-89.58%5,1346,05567.97%
LCID220930C000155002022-09-29 3:51PM EDT15.500.020.020.03-0.22-91.67%5,1627,42079.69%
LCID220930C000160002022-09-29 3:56PM EDT16.000.010.010.02-0.10-90.91%2,0766,28590.63%
LCID220930C000165002022-09-29 3:52PM EDT16.500.010.000.02-0.04-80.00%5953,182103.13%
LCID220930C000170002022-09-29 3:29PM EDT17.000.020.000.02-0.01-33.33%4223,567118.75%
LCID220930C000175002022-09-29 3:49PM EDT17.500.010.000.01-0.01-50.00%503,552125.00%
LCID220930C000180002022-09-29 3:53PM EDT18.000.010.000.02-0.01-50.00%271,567150.00%
LCID220930C000185002022-09-29 11:05AM EDT18.500.010.000.01-0.01-50.00%13965150.00%
LCID220930C000190002022-09-28 3:44PM EDT19.000.010.000.000.00-5911,96250.00%
LCID220930C000195002022-09-29 11:05AM EDT19.500.010.000.000.00-21,97350.00%
LCID220930C000200002022-09-29 11:34AM EDT20.000.010.000.010.00-71,003187.50%
LCID220930C000205002022-09-28 1:47PM EDT20.500.010.000.010.00-2341196.88%
LCID220930C000210002022-09-29 1:53PM EDT21.000.010.000.000.00-483250.00%
LCID220930C000215002022-09-27 11:29AM EDT21.500.010.000.060.00-1037279.69%
LCID220930C000220002022-09-26 11:43AM EDT22.000.030.000.010.00-5410231.25%
LCID220930C000225002022-09-26 1:52PM EDT22.500.010.000.010.00-2151237.50%
LCID220930C000230002022-09-29 12:54PM EDT23.000.010.000.010.00-2482250.00%
LCID220930C000240002022-09-26 9:53AM EDT24.000.020.000.000.00-221550.00%
LCID220930C000250002022-09-26 10:21AM EDT25.000.010.000.070.00-251368.75%
LCID220930C000260002022-09-16 3:21PM EDT26.000.010.000.070.00-194387.50%
LCID220930C000270002022-09-16 10:10AM EDT27.000.030.000.070.00--1409.38%
LCID220930C000280002022-09-19 12:39PM EDT28.000.010.000.090.00--3443.75%
LCID220930C000300002022-09-26 9:30AM EDT30.000.010.000.010.00-262362.50%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LCID220930P000050002022-09-23 9:31AM EDT5.000.020.000.010.00-50160550.00%
LCID220930P000080002022-09-12 9:58AM EDT8.000.040.000.030.00-10601356.25%
LCID220930P000090002022-09-27 3:15PM EDT9.000.010.000.010.00-4807250.00%
LCID220930P000100002022-09-27 3:43PM EDT10.000.010.000.010.00-621,553193.75%
LCID220930P000105002022-09-28 3:10PM EDT10.500.010.000.020.00-310190.63%
LCID220930P000110002022-09-28 3:10PM EDT11.000.030.000.010.00-12405150.00%
LCID220930P000115002022-09-29 3:27PM EDT11.500.010.000.01-0.02-66.67%20504125.00%
LCID220930P000120002022-09-29 12:18PM EDT12.000.010.000.04-0.01-50.00%41,020128.13%
LCID220930P000125002022-09-29 3:59PM EDT12.500.020.010.02+0.01+100.00%991,35196.88%
LCID220930P000130002022-09-29 3:59PM EDT13.000.050.040.06+0.02+66.67%2141,95795.31%
LCID220930P000135002022-09-29 3:59PM EDT13.500.100.070.10+0.07+233.33%1,1911,51977.73%
LCID220930P000140002022-09-29 3:59PM EDT14.000.210.170.22+0.14+200.00%4,5052,40067.19%
LCID220930P000145002022-09-29 3:59PM EDT14.500.450.410.49+0.32+246.15%4,9992,61462.89%
LCID220930P000150002022-09-29 3:20PM EDT15.000.920.780.94+0.61+196.77%1,3571,93767.97%
LCID220930P000155002022-09-29 3:51PM EDT15.501.381.261.37+0.85+160.38%11728259.38%
LCID220930P000160002022-09-29 3:48PM EDT16.001.901.751.91+1.02+115.91%672,04195.31%
LCID220930P000165002022-09-29 3:48PM EDT16.502.382.232.39+1.31+122.43%5519050.00%
LCID220930P000170002022-09-29 11:57AM EDT17.002.882.732.90+1.13+64.57%13275106.25%
LCID220930P000175002022-09-29 2:47PM EDT17.503.453.253.40+1.18+51.98%27158143.75%
LCID220930P000180002022-09-29 12:53PM EDT18.003.843.753.95+0.86+28.86%27100187.50%
LCID220930P000185002022-09-27 3:53PM EDT18.504.104.254.45-0.10-2.38%149204.69%
LCID220930P000190002022-09-29 3:50PM EDT19.004.874.754.90+0.84+20.84%84635187.50%
LCID220930P000195002022-09-29 9:52AM EDT19.505.005.205.50+0.66+15.21%127237.50%
LCID220930P000200002022-09-29 12:53PM EDT20.005.785.755.90+0.79+15.83%30544215.63%
LCID220930P000205002022-09-14 9:50AM EDT20.504.236.206.500.00-11265.63%
LCID220930P000210002022-09-28 2:35PM EDT21.006.006.707.050.00-2131304.69%
LCID220930P000215002022-09-26 9:37AM EDT21.507.427.057.600.00-1617253.13%
LCID220930P000220002022-09-28 1:53PM EDT22.007.157.658.050.00-132306.25%
LCID220930P000225002022-09-29 11:34AM EDT22.508.308.108.50+2.11+34.09%23432.81%
LCID220930P000230002022-09-26 10:37AM EDT23.008.608.559.150.00-316331.25%
LCID220930P000240002022-09-26 10:20AM EDT24.009.538.9011.050.00-11460.16%
LCID220930P000250002022-09-28 11:10AM EDT25.0010.2010.6011.100.00-1011375.00%
LCID220930P000270002022-09-29 9:40AM EDT27.0012.2512.5513.15+0.15+1.24%25415.63%
LCID220930P000280002022-09-26 10:47AM EDT28.0013.7513.7013.950.00-11381.25%
LCID220930P000300002022-09-26 11:10AM EDT30.0015.8215.0017.100.00-128643.75%