U.S. markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.70+0.15 (+1.99%)
Al cierre: 04:00PM EDT
7.68 -0.02 (-0.26%)
Fuera de horario: 07:11PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LCID230331C000030002023-03-28 11:45AM EDT3.005.004.554.900.00-15543.75%
LCID230331C000040002023-03-22 9:40AM EDT4.004.103.553.900.00--0393.75%
LCID230331C000045002023-03-20 2:50PM EDT4.503.203.053.400.00--0331.25%
LCID230331C000050002023-03-29 3:04PM EDT5.002.632.582.84+0.08+3.14%307231.25%
LCID230331C000055002023-03-29 12:48PM EDT5.501.872.082.36-0.81-30.22%10212.50%
LCID230331C000060002023-03-29 3:43PM EDT6.001.691.611.84-0.10-5.59%5217171.88%
LCID230331C000065002023-03-29 2:38PM EDT6.501.101.091.30+0.05+4.76%6236187.50%
LCID230331C000070002023-03-29 3:57PM EDT7.000.700.650.74+0.10+16.67%49922592.97%
LCID230331C000075002023-03-29 3:59PM EDT7.500.270.260.31+0.03+12.50%3,85161260.16%
LCID230331C000080002023-03-29 3:59PM EDT8.000.070.060.08-0.01-12.50%5,1573,40564.06%
LCID230331C000085002023-03-29 3:59PM EDT8.500.020.020.03-0.02-50.00%1,1943,75581.25%
LCID230331C000090002023-03-29 3:58PM EDT9.000.020.010.020.00-3,1576,928103.13%
LCID230331C000095002023-03-29 3:34PM EDT9.500.010.000.01-0.01-50.00%831,679106.25%
LCID230331C000100002023-03-29 3:39PM EDT10.000.010.000.01-0.01-50.00%2843,646131.25%
LCID230331C000105002023-03-28 2:16PM EDT10.500.010.000.010.00-34727150.00%
LCID230331C000110002023-03-28 2:01PM EDT11.000.010.000.010.00-31,156168.75%
LCID230331C000115002023-03-28 9:34AM EDT11.500.010.000.010.00-1568187.50%
LCID230331C000120002023-03-27 3:53PM EDT12.000.010.000.010.00-203619200.00%
LCID230331C000125002023-03-27 9:36AM EDT12.500.010.000.010.00-10595225.00%
LCID230331C000130002023-03-29 1:41PM EDT13.000.010.000.010.00-1794237.50%
LCID230331C000135002023-03-27 9:31AM EDT13.500.010.000.010.00-37307250.00%
LCID230331C000140002023-03-27 1:54PM EDT14.000.010.000.010.00-7844262.50%
LCID230331C000145002023-03-27 10:50AM EDT14.500.010.000.010.00-180276275.00%
LCID230331C000150002023-03-29 9:30AM EDT15.000.010.000.010.00-1467287.50%
LCID230331C000155002023-03-20 12:30PM EDT15.500.020.000.010.00-50131300.00%
LCID230331C000160002023-03-23 2:01PM EDT16.000.010.000.010.00-203538312.50%
LCID230331C000165002023-03-08 3:17PM EDT16.500.020.000.010.00-1015325.00%
LCID230331C000170002023-03-23 12:50PM EDT17.000.010.000.010.00-1086337.50%
LCID230331C000180002023-03-27 9:31AM EDT18.000.010.000.010.00-10373350.00%
LCID230331C000190002023-03-23 12:52PM EDT19.000.010.000.010.00-2089375.00%
LCID230331C000200002023-03-21 10:25AM EDT20.000.010.000.010.00-30478387.50%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LCID230331P000045002023-03-16 12:27PM EDT4.500.010.000.01-0.02-66.67%66262.50%
LCID230331P000050002023-03-23 2:15PM EDT5.000.010.000.010.00-1072212.50%
LCID230331P000055002023-03-29 11:26AM EDT5.500.010.000.010.00-13336168.75%
LCID230331P000060002023-03-29 3:09PM EDT6.000.010.000.01-0.01-50.00%441,007131.25%
LCID230331P000065002023-03-29 3:30PM EDT6.500.010.010.03-0.01-50.00%301743120.31%
LCID230331P000070002023-03-29 3:54PM EDT7.000.030.020.04-0.02-40.00%3,0701,47085.94%
LCID230331P000075002023-03-29 3:58PM EDT7.500.100.090.13-0.09-47.37%2,3482,48270.31%
LCID230331P000080002023-03-29 3:54PM EDT8.000.370.350.45-0.15-28.85%5381,78776.56%
LCID230331P000085002023-03-29 3:48PM EDT8.500.840.750.95-0.16-16.00%1151,31699.22%
LCID230331P000090002023-03-29 3:57PM EDT9.001.331.231.42-0.18-11.92%1231,093114.06%
LCID230331P000095002023-03-29 3:58PM EDT9.501.781.691.94-0.20-10.10%9144131.25%
LCID230331P000100002023-03-29 1:19PM EDT10.002.662.172.44+0.31+13.19%5210131.25%
LCID230331P000105002023-03-29 12:36PM EDT10.503.172.652.95+0.62+24.31%54650.00%
LCID230331P000110002023-03-29 11:50AM EDT11.003.703.153.45+0.87+30.74%530100.00%
LCID230331P000115002023-03-29 1:51PM EDT11.503.973.653.95+0.01+0.25%610100.00%
LCID230331P000120002023-03-29 1:28PM EDT12.004.604.154.45+0.68+17.35%1059100.00%
LCID230331P000125002023-03-17 1:27PM EDT12.504.994.554.950.00-19401.56%
LCID230331P000130002023-03-22 3:03PM EDT13.004.915.105.450.00-2026423.44%
LCID230331P000135002023-03-13 1:36PM EDT13.505.755.555.950.00--2443.75%
LCID230331P000140002023-03-28 1:09PM EDT14.006.336.156.450.00-38100.00%
LCID230331P000145002023-03-27 10:09AM EDT14.506.306.656.950.00-127100.00%
LCID230331P000150002023-03-28 1:11PM EDT15.007.287.157.450.00-16100.00%
LCID230331P000155002023-02-15 12:59PM EDT15.505.247.757.950.00--9415.63%
LCID230331P000160002023-03-03 2:23PM EDT16.007.138.158.450.00-10100.00%
LCID230331P000165002023-02-24 2:20PM EDT16.508.358.208.450.00-100.00%
LCID230331P000200002023-03-07 12:47PM EDT20.0011.5712.1512.450.00-10200.00%