Mercado abrirá em 9 h 19 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.421,90 -4,00 (-0,16%) Bitcoin USD
69.916,59 -1.274,91 (-1,79%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116C00000500 | 2024-05-14 12:04PM EDT | 0.50 | 2.57 | 0.47 | 4.40 | 0.00 | - | 80 | 20 | 117.97% |
| LCID260116C00001000 | 2024-05-20 11:04AM EDT | 1.00 | 1.80 | 1.67 | 2.06 | 0.00 | - | 25 | 321 | 50.78% |
| LCID260116C00001500 | 2024-05-20 2:08PM EDT | 1.50 | 1.40 | 1.18 | 3.60 | 0.00 | - | 10 | 45 | 189.45% |
| LCID260116C00002000 | 2024-05-21 10:26AM EDT | 2.00 | 1.20 | 0.99 | 1.42 | +0.07 | +6.19% | 84 | 924 | 58.79% |
| LCID260116C00002500 | 2024-05-21 11:22AM EDT | 2.50 | 1.04 | 0.81 | 1.16 | -0.04 | -3.70% | 24 | 1,213 | 60.16% |
| LCID260116C00003000 | 2024-05-21 1:39PM EDT | 3.00 | 0.90 | 0.85 | 0.95 | +0.15 | +20.00% | 337 | 4,094 | 67.19% |
| LCID260116C00003500 | 2024-05-21 12:15PM EDT | 3.50 | 0.81 | 0.43 | 0.91 | +0.14 | +20.90% | 1 | 1,604 | 60.94% |
| LCID260116C00004000 | 2024-05-21 10:04AM EDT | 4.00 | 0.58 | 0.65 | 0.75 | -0.06 | -9.38% | 22 | 3,138 | 70.90% |
| LCID260116C00004500 | 2024-05-17 3:43PM EDT | 4.50 | 0.50 | 0.49 | 0.75 | 0.00 | - | 66 | 409 | 71.68% |
| LCID260116C00005000 | 2024-05-21 3:59PM EDT | 5.00 | 0.57 | 0.50 | 0.65 | +0.04 | +7.55% | 80 | 6,543 | 73.93% |
| LCID260116C00005500 | 2024-05-17 11:37AM EDT | 5.50 | 0.50 | 0.13 | 0.61 | 0.00 | - | 4 | 703 | 63.87% |
| LCID260116C00007000 | 2024-05-20 1:48PM EDT | 7.00 | 0.40 | 0.35 | 0.52 | 0.00 | - | 1 | 3,655 | 79.30% |
| LCID260116C00010000 | 2024-05-21 11:51AM EDT | 10.00 | 0.27 | 0.21 | 0.41 | -0.03 | -10.00% | 2 | 5,283 | 83.59% |
| LCID260116C00012000 | 2024-05-21 3:48PM EDT | 12.00 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 17 | 4,816 | 84.77% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116P00000500 | 2024-04-29 12:52PM EDT | 0.50 | 0.15 | 0.07 | 0.26 | 0.00 | - | 100 | 1,267 | 146.09% |
| LCID260116P00001000 | 2024-05-20 11:32AM EDT | 1.00 | 0.43 | 0.27 | 0.45 | 0.00 | - | 3 | 866 | 126.17% |
| LCID260116P00001500 | 2024-05-20 11:07AM EDT | 1.50 | 0.68 | 0.44 | 0.94 | 0.00 | - | 1 | 35 | 129.10% |
| LCID260116P00002000 | 2024-05-20 10:09AM EDT | 2.00 | 1.00 | 0.84 | 1.15 | 0.00 | - | 15 | 40,482 | 123.63% |
| LCID260116P00002500 | 2024-05-17 3:05PM EDT | 2.50 | 1.40 | 1.17 | 1.46 | 0.00 | - | 1 | 302 | 118.56% |
| LCID260116P00003000 | 2024-05-21 11:38AM EDT | 3.00 | 1.74 | 1.55 | 2.05 | -0.05 | -2.79% | 7 | 24,559 | 127.73% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 3.50 | 2.01 | 1.97 | 2.26 | 0.00 | - | 131 | 280 | 119.73% |
| LCID260116P00004000 | 2024-05-14 3:32PM EDT | 4.00 | 2.50 | 2.28 | 2.68 | 0.00 | - | 10 | 25,398 | 115.82% |
| LCID260116P00004500 | 2024-05-14 12:24PM EDT | 4.50 | 2.90 | 2.69 | 3.05 | 0.00 | - | 2 | 23 | 113.38% |
| LCID260116P00005000 | 2024-05-21 10:06AM EDT | 5.00 | 3.35 | 3.15 | 3.45 | -0.10 | -2.90% | 3 | 2,854 | 113.38% |
| LCID260116P00005500 | 2024-05-21 9:57AM EDT | 5.50 | 3.70 | 3.55 | 3.90 | +0.17 | +4.82% | 2 | 193 | 112.50% |
| LCID260116P00007000 | 2024-04-26 2:39PM EDT | 7.00 | 5.10 | 4.85 | 5.25 | -0.15 | -2.86% | 1 | 1,238 | 111.13% |
| LCID260116P00010000 | 2024-05-16 3:07PM EDT | 10.00 | 7.80 | 7.65 | 8.05 | +0.10 | +1.30% | 1 | 2,358 | 111.91% |
| LCID260116P00012000 | 2024-04-11 11:10AM EDT | 12.00 | 9.70 | 9.65 | 10.00 | 0.00 | - | 1 | 207 | 116.99% |
© 2024 Yahoo. Todos os direitos reservados.