Mercado fechará em 6 h 39 min
BOVESPA
121.473,98 +132,84 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,61 -0,12 (-0,15%) OURO
2.340,00 +8,80 (+0,38%) Bitcoin USD
61.004,00 -3.302,70 (-5,14%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117C00000500 | 2024-06-14 10:54AM EDT | 0.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| LCID250117C00001000 | 2024-06-17 3:19PM EDT | 1.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| LCID250117C00001500 | 2024-06-21 12:11PM EDT | 1.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 30 | 570 | 0.00% |
| LCID250117C00002000 | 2024-06-21 11:34AM EDT | 2.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4,003 | 0.00% |
| LCID250117C00002500 | 2024-06-21 3:18PM EDT | 2.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 5,156 | 0.39% |
| LCID250117C00003000 | 2024-06-21 3:56PM EDT | 3.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 124 | 12,160 | 6.25% |
| LCID250117C00003500 | 2024-06-21 3:28PM EDT | 3.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 4,808 | 12.50% |
| LCID250117C00004000 | 2024-06-21 3:26PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 6,387 | 12.50% |
| LCID250117C00004500 | 2024-06-20 1:00PM EDT | 4.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 2,739 | 25.00% |
| LCID250117C00005000 | 2024-06-21 3:33PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 19,859 | 25.00% |
| LCID250117C00005500 | 2024-06-17 1:45PM EDT | 5.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 4,950 | 25.00% |
| LCID250117C00008000 | 2024-06-20 2:01PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,126 | 15,907 | 50.00% |
| LCID250117C00010000 | 2024-06-21 2:56PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 27,115 | 50.00% |
| LCID250117C00012000 | 2024-06-18 1:59PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 7,102 | 50.00% |
| LCID250117C00013000 | 2024-06-18 3:54PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 3,401 | 50.00% |
| LCID250117C00015000 | 2024-06-21 1:06PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 7,164 | 50.00% |
| LCID250117C00017000 | 2024-06-17 12:51PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,671 | 50.00% |
| LCID250117C00020000 | 2024-06-21 10:00AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7,195 | 50.00% |
| LCID250117C00022000 | 2024-06-20 12:11PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 3,320 | 50.00% |
| LCID250117C00025000 | 2024-06-21 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,380 | 50.00% |
| LCID250117C00027000 | 2024-06-13 12:21PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,554 | 50.00% |
| LCID250117C00030000 | 2024-06-20 12:23PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,948 | 50.00% |
| LCID250117C00032000 | 2024-06-20 9:40AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,022 | 50.00% |
| LCID250117C00035000 | 2024-06-21 3:42PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10,354 | 50.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117P00000500 | 2024-06-21 2:35PM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 117 | 7,576 | 50.00% |
| LCID250117P00001000 | 2024-06-17 12:05PM EDT | 1.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 41,752 | 25.00% |
| LCID250117P00001500 | 2024-06-13 3:28PM EDT | 1.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,904 | 25.00% |
| LCID250117P00002000 | 2024-06-21 1:46PM EDT | 2.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 135 | 49,208 | 12.50% |
| LCID250117P00002500 | 2024-06-20 9:58AM EDT | 2.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 33,347 | 0.00% |
| LCID250117P00003000 | 2024-06-21 3:17PM EDT | 3.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 151,601 | 0.00% |
| LCID250117P00003500 | 2024-06-18 1:10PM EDT | 3.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 10,897 | 0.00% |
| LCID250117P00004000 | 2024-06-17 9:30AM EDT | 4.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55,095 | 0.00% |
| LCID250117P00004500 | 2024-06-21 3:33PM EDT | 4.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 0.00% |
| LCID250117P00005000 | 2024-06-21 10:19AM EDT | 5.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 54,763 | 0.00% |
| LCID250117P00005500 | 2024-06-10 10:28AM EDT | 5.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 873 | 0.00% |
| LCID250117P00008000 | 2024-06-18 10:02AM EDT | 8.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 33,806 | 0.00% |
| LCID250117P00010000 | 2024-06-21 11:01AM EDT | 10.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 17,582 | 0.00% |
| LCID250117P00012000 | 2024-06-17 3:12PM EDT | 12.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,229 | 0.00% |
| LCID250117P00013000 | 2024-06-17 3:01PM EDT | 13.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| LCID250117P00015000 | 2024-06-17 10:51AM EDT | 15.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| LCID250117P00017000 | 2024-04-23 2:30PM EDT | 17.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,821 | 0.00% |
| LCID250117P00020000 | 2024-02-28 3:54PM EDT | 20.00 | 16.85 | 15.95 | 17.35 | 0.00 | - | 3 | 1,825 | 0.00% |
| LCID250117P00022000 | 2023-09-21 3:04PM EDT | 22.00 | 16.80 | 17.40 | 18.00 | 0.00 | - | 256 | 1 | 0.00% |
| LCID250117P00025000 | 2024-02-28 11:14AM EDT | 25.00 | 21.85 | 22.05 | 23.10 | 0.00 | - | 1 | 10 | 152.34% |
| LCID250117P00027000 | 2024-01-30 12:00PM EDT | 27.00 | 23.50 | 23.80 | 23.90 | 0.00 | - | 1 | 7 | 0.00% |
| LCID250117P00030000 | 2024-02-16 11:01AM EDT | 30.00 | 26.44 | 26.35 | 28.25 | 0.00 | - | 2 | 0 | 279.69% |
| LCID250117P00032000 | 2023-05-11 11:06AM EDT | 32.00 | 25.42 | 25.45 | 26.20 | 0.00 | - | 2 | 70 | 0.00% |
| LCID250117P00035000 | 2024-06-05 2:57PM EDT | 35.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.