Mercado fechará em 6 h 38 min
BOVESPA
127.895,17 +144,25 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 0,00 (0,00%) PETROLEO CRU
78,65 -1,15 (-1,44%) OURO
2.432,60 -5,90 (-0,24%) Bitcoin USD
71.007,71 +3.951,15 (+5,89%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621C00000500 | 2024-04-23 2:55PM EDT | 0.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| LCID240621C00001000 | 2024-05-16 12:56PM EDT | 1.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| LCID240621C00001500 | 2024-05-14 12:57PM EDT | 1.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| LCID240621C00002000 | 2024-05-17 3:52PM EDT | 2.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 1,198 | 0.00% |
| LCID240621C00002500 | 2024-05-20 3:59PM EDT | 2.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 73 | 12,970 | 0.00% |
| LCID240621C00003000 | 2024-05-20 3:54PM EDT | 3.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 668 | 15,347 | 6.25% |
| LCID240621C00003500 | 2024-05-20 3:54PM EDT | 3.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 991 | 13,834 | 25.00% |
| LCID240621C00004000 | 2024-05-20 3:51PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 254 | 5,241 | 25.00% |
| LCID240621C00004500 | 2024-05-20 2:49PM EDT | 4.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 245 | 5,385 | 50.00% |
| LCID240621C00005000 | 2024-05-20 3:59PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,715 | 67,527 | 50.00% |
| LCID240621C00005500 | 2024-05-20 2:41PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 956 | 50.00% |
| LCID240621C00006000 | 2024-05-20 2:39PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 1,946 | 50.00% |
| LCID240621C00007000 | 2024-05-20 11:15AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8,411 | 50.00% |
| LCID240621C00008000 | 2024-05-20 1:53PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 769 | 50.00% |
| LCID240621C00009000 | 2024-05-20 12:49PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 50.00% |
| LCID240621C00010000 | 2024-05-20 1:42PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 4,282 | 50.00% |
| LCID240621C00012000 | 2024-05-14 11:55AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,089 | 50.00% |
| LCID240621C00015000 | 2024-05-20 3:59PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,059 | 50.00% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621P00000500 | 2024-05-14 11:49AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LCID240621P00001000 | 2024-05-15 2:44PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,065 | 50.00% |
| LCID240621P00001500 | 2024-05-20 3:42PM EDT | 1.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 245 | 23,955 | 50.00% |
| LCID240621P00002000 | 2024-05-20 3:19PM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 276 | 14,718 | 50.00% |
| LCID240621P00002500 | 2024-05-20 3:52PM EDT | 2.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 816 | 29,763 | 12.50% |
| LCID240621P00003000 | 2024-05-20 2:04PM EDT | 3.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 59 | 24,771 | 0.00% |
| LCID240621P00003500 | 2024-05-20 3:45PM EDT | 3.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2,602 | 0.00% |
| LCID240621P00004000 | 2024-05-20 12:50PM EDT | 4.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7,015 | 0.00% |
| LCID240621P00004500 | 2024-05-16 10:59AM EDT | 4.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,448 | 0.00% |
| LCID240621P00005000 | 2024-05-20 3:59PM EDT | 5.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2,391 | 53,987 | 0.00% |
| LCID240621P00005500 | 2024-05-14 2:50PM EDT | 5.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 29 | 74 | 0.00% |
| LCID240621P00006000 | 2024-05-15 3:29PM EDT | 6.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 0.00% |
| LCID240621P00007000 | 2024-05-20 10:30AM EDT | 7.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 5 | 2,606 | 0.00% |
| LCID240621P00008000 | 2024-05-20 11:02AM EDT | 8.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| LCID240621P00009000 | 2024-05-14 11:09AM EDT | 9.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| LCID240621P00010000 | 2024-03-27 11:21AM EDT | 10.00 | 7.36 | 7.50 | 7.65 | 0.00 | - | 10 | 1,092 | 401.56% |
| LCID240621P00012000 | 2024-05-10 12:45PM EDT | 12.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| LCID240621P00015000 | 2024-03-19 3:59PM EDT | 15.00 | 12.31 | 12.40 | 12.65 | 0.00 | - | 1 | 93 | 447.66% |
© 2024 Yahoo. Todos os direitos reservados.