Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.238,93 +132,16 (+0,20%)
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:4.50
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621C00004500 | 2024-06-14 2:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,421 | 212.50% |
| LCID240628C00004500 | 2024-06-12 2:15PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 530 | 178.13% |
| LCID240705C00004500 | 2024-06-12 3:22PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 179 | 137.50% |
| LCID240712C00004500 | 2024-06-06 10:33AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 1 | 162.50% |
| LCID240719C00004500 | 2024-06-04 11:13AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 197 | 120.31% |
| LCID240726C00004500 | 2024-06-12 11:43AM EDT | 2024-07-26 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 7 | 120.31% |
| LCID240816C00004500 | 2024-06-14 11:05AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.10 | 0.00 | - | 7 | 1,914 | 113.28% |
| LCID240920C00004500 | 2024-06-14 12:11PM EDT | 2024-09-20 | 0.12 | 0.07 | 0.14 | -0.03 | -20.00% | 156 | 693 | 98.44% |
| LCID241115C00004500 | 2024-06-11 2:53PM EDT | 2024-11-15 | 0.21 | 0.00 | 0.23 | 0.00 | - | 18 | 489 | 80.47% |
| LCID250117C00004500 | 2024-06-14 3:55PM EDT | 2025-01-17 | 0.20 | 0.19 | 0.24 | -0.04 | -16.67% | 2 | 2,812 | 84.38% |
| LCID250321C00004500 | 2024-05-29 12:03PM EDT | 2025-03-21 | 0.50 | 0.19 | 0.36 | 0.00 | - | 5 | 972 | 82.03% |
| LCID250620C00004500 | 2024-06-12 2:27PM EDT | 2025-06-20 | 0.36 | 0.30 | 0.42 | 0.00 | - | 2 | 424 | 80.27% |
| LCID251219C00004500 | 2024-06-06 9:30AM EDT | 2025-12-19 | 0.51 | 0.00 | 1.51 | -0.16 | -23.88% | 10 | 2,661 | 98.05% |
| LCID260116C00004500 | 2024-06-12 10:28AM EDT | 2026-01-16 | 0.50 | 0.45 | 0.61 | 0.00 | - | 20 | 385 | 77.73% |
| LCID260821C00004500 | 2024-06-14 10:28AM EDT | 2026-08-21 | 0.50 | 0.50 | 0.80 | -0.17 | -25.37% | 22 | 806 | 74.41% |
| LCID261218C00004500 | 2024-06-14 12:02PM EDT | 2026-12-18 | 0.50 | 0.52 | 0.98 | -0.20 | -28.57% | 2 | 165 | 75.78% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621P00004500 | 2024-06-12 12:08PM EDT | 2024-06-21 | 1.83 | 1.89 | 2.07 | 0.00 | - | 2 | 1,522 | 100.00% |
| LCID240628P00004500 | 2024-06-03 11:50AM EDT | 2024-06-28 | 1.71 | 1.87 | 2.16 | 0.00 | - | 5 | 3 | 201.56% |
| LCID240705P00004500 | 2024-05-31 1:41PM EDT | 2024-07-05 | 1.80 | 1.94 | 2.13 | 0.00 | - | 15 | 15 | 181.25% |
| LCID240712P00004500 | 2024-06-13 11:26AM EDT | 2024-07-12 | 1.93 | 1.89 | 2.13 | 0.00 | - | 1 | 23 | 134.38% |
| LCID240816P00004500 | 2024-06-13 1:45PM EDT | 2024-08-16 | 2.10 | 1.99 | 2.27 | 0.00 | - | 1 | 102 | 138.28% |
| LCID240920P00004500 | 2024-05-24 10:27AM EDT | 2024-09-20 | 2.20 | 2.12 | 2.36 | 0.00 | - | 10 | 273 | 135.94% |
| LCID241115P00004500 | 2024-06-10 12:27PM EDT | 2024-11-15 | 2.20 | 2.12 | 2.49 | 0.00 | - | 1 | 45 | 119.14% |
| LCID250117P00004500 | 2024-05-30 2:14PM EDT | 2025-01-17 | 2.39 | 2.39 | 2.57 | 0.00 | - | 20 | 871 | 123.63% |
| LCID250321P00004500 | 2024-05-30 2:14PM EDT | 2025-03-21 | 2.51 | 2.46 | 2.74 | 0.00 | - | 20 | 150 | 122.46% |
| LCID250620P00004500 | 2024-03-25 11:38AM EDT | 2025-06-20 | 2.36 | 2.62 | 2.85 | 0.00 | - | 70 | 161 | 119.73% |
| LCID251219P00004500 | 2024-03-12 11:27AM EDT | 2025-12-19 | 2.66 | 2.38 | 3.40 | 0.00 | - | 6 | 15 | 110.74% |
| LCID260116P00004500 | 2024-05-14 12:24PM EDT | 2026-01-16 | 2.90 | 2.82 | 3.05 | 0.00 | - | 2 | 23 | 111.72% |
| LCID260821P00004500 | 2024-04-02 9:34AM EDT | 2026-08-21 | 2.95 | 2.97 | 3.40 | 0.00 | - | 10 | 1,251 | 113.67% |
| LCID261218P00004500 | 2024-06-06 12:07PM EDT | 2026-12-18 | 3.01 | 0.51 | 5.40 | 0.00 | - | 2 | 177 | 90.23% |
© 2024 Yahoo. Todos os direitos reservados.