Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.733,68 +190,36 (+0,28%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:1.50
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240607C00001500 | 2024-05-30 2:05PM EDT | 2024-06-07 | 1.27 | 1.21 | 1.61 | 0.00 | - | 1 | 11 | 403.13% |
| LCID240614C00001500 | 2024-05-24 9:44AM EDT | 2024-06-14 | 1.21 | 1.20 | 1.57 | 0.00 | - | 1 | 1 | 250.00% |
| LCID240621C00001500 | 2024-05-31 2:02PM EDT | 2024-06-21 | 1.34 | 1.24 | 1.44 | -0.06 | -4.29% | 2 | 37 | 50.00% |
| LCID240816C00001500 | 2024-05-28 9:30AM EDT | 2024-08-16 | 1.35 | 1.27 | 1.39 | 0.00 | - | 5 | 55 | 109.38% |
| LCID240920C00001500 | 2024-05-30 2:57PM EDT | 2024-09-20 | 1.35 | 1.27 | 1.41 | 0.00 | - | 1 | 100 | 100.78% |
| LCID241115C00001500 | 2024-05-28 2:34PM EDT | 2024-11-15 | 1.30 | 1.28 | 1.42 | 0.00 | - | 33 | 111 | 51.56% |
| LCID250117C00001500 | 2024-05-29 1:04PM EDT | 2025-01-17 | 1.29 | 1.18 | 1.55 | 0.00 | - | 11 | 486 | 53.13% |
| LCID250321C00001500 | 2024-05-30 3:59PM EDT | 2025-03-21 | 1.40 | 1.30 | 2.02 | 0.00 | - | 5 | 143 | 114.06% |
| LCID250620C00001500 | 2024-05-21 2:52PM EDT | 2025-06-20 | 1.50 | 0.73 | 1.58 | 0.00 | - | 6 | 8 | 86.33% |
| LCID251219C00001500 | 2024-05-21 11:11AM EDT | 2025-12-19 | 1.43 | 1.38 | 3.50 | 0.00 | - | 14 | 262 | 207.03% |
| LCID260116C00001500 | 2024-05-29 1:33PM EDT | 2026-01-16 | 1.26 | 1.36 | 1.60 | 0.00 | - | 1 | 47 | 55.27% |
| LCID260821C00001500 | 2024-05-30 12:35PM EDT | 2026-08-21 | 1.50 | 1.40 | 1.65 | +0.05 | +3.45% | 10 | 568 | 52.93% |
| LCID261218C00001500 | 2024-05-31 12:42PM EDT | 2026-12-18 | 1.55 | 1.16 | 3.00 | -0.04 | -2.52% | 33 | 222 | 109.96% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240607P00001500 | 2024-05-07 2:12PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 90 | 306.25% |
| LCID240614P00001500 | 2024-05-24 9:36AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 13 | 225.00% |
| LCID240621P00001500 | 2024-05-31 1:47PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 9 | 23,969 | 273.44% |
| LCID240719P00001500 | 2024-05-17 12:09PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 237.50% |
| LCID240816P00001500 | 2024-05-30 1:14PM EDT | 2024-08-16 | 0.08 | 0.04 | 0.11 | 0.00 | - | 3 | 2,320 | 123.44% |
| LCID240920P00001500 | 2024-05-31 2:08PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.15 | 0.00 | - | 6 | 323 | 121.88% |
| LCID241115P00001500 | 2024-05-28 2:12PM EDT | 2024-11-15 | 0.21 | 0.00 | 0.31 | 0.00 | - | 3 | 2,731 | 108.59% |
| LCID250117P00001500 | 2024-05-29 11:38AM EDT | 2025-01-17 | 0.35 | 0.25 | 0.37 | 0.00 | - | 1 | 3,910 | 126.56% |
| LCID250321P00001500 | 2024-05-21 2:11PM EDT | 2025-03-21 | 0.18 | 0.13 | 0.63 | 0.00 | - | 1 | 23 | 125.39% |
| LCID250620P00001500 | 2024-05-23 10:18AM EDT | 2025-06-20 | 0.77 | 0.24 | 0.74 | 0.00 | - | 1 | 25,398 | 127.54% |
| LCID251219P00001500 | 2024-05-23 9:33AM EDT | 2025-12-19 | 0.70 | 0.40 | 0.90 | 0.00 | - | 1 | 353 | 127.34% |
| LCID260116P00001500 | 2024-05-20 11:07AM EDT | 2026-01-16 | 0.68 | 0.45 | 0.95 | 0.00 | - | 1 | 35 | 131.64% |
| LCID260821P00001500 | 2024-05-22 1:12PM EDT | 2026-08-21 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 104 | 0.00% |
| LCID261218P00001500 | 2024-05-30 2:20PM EDT | 2026-12-18 | 0.68 | 0.55 | 0.98 | -0.11 | -13.92% | 5 | 7 | 112.89% |
© 2024 Yahoo. Todos os direitos reservados.