Mercado fechará em 1 h 5 min
BOVESPA
128.553,84 +1.431,59 (+1,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.192,06 +515,01 (+0,91%) PETROLEO CRU
78,07 -0,88 (-1,11%) OURO
2.307,80 -1,80 (-0,08%) Bitcoin USD
61.838,53 +2.412,39 (+4,06%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:1.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00001000 | 2024-05-01 2:48PM EDT | 2024-05-03 | 1.62 | 1.69 | 1.80 | 0.00 | - | 11 | 1 | 1,225.00% |
| LCID240510C00001000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 1.85 | 1.71 | 1.84 | +0.15 | +8.82% | 3 | 7 | 50.00% |
| LCID240517C00001000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 1.81 | 1.71 | 1.81 | +0.18 | +11.04% | 1 | 26 | 343.75% |
| LCID240621C00001000 | 2024-04-22 2:47PM EDT | 2024-06-21 | 1.40 | 1.75 | 1.86 | 0.00 | - | 1 | 118 | 181.25% |
| LCID240816C00001000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 1.33 | 1.72 | 2.16 | 0.00 | - | 35 | 57 | 207.03% |
| LCID240920C00001000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 1.73 | 1.70 | 1.80 | 0.00 | - | 5 | 119 | 103.13% |
| LCID241115C00001000 | 2024-05-03 12:34PM EDT | 2024-11-15 | 1.87 | 1.42 | 2.12 | +0.27 | +16.87% | 1 | 3 | 214.06% |
| LCID250117C00001000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 1.60 | 1.70 | 2.07 | 0.00 | - | 1 | 131 | 114.06% |
| LCID250321C00001000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 1.43 | 1.70 | 2.86 | 0.00 | - | 5 | 21 | 212.50% |
| LCID250620C00001000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 1.55 | 1.40 | 3.60 | 0.00 | - | 1 | 185 | 256.25% |
| LCID251219C00001000 | 2024-04-15 3:25PM EDT | 2025-12-19 | 1.45 | 1.73 | 1.81 | 0.00 | - | 8 | 176 | 54.69% |
| LCID260116C00001000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 1.80 | 1.59 | 1.88 | +0.05 | +2.86% | 3 | 444 | 72.27% |
| LCID260821C00001000 | 2024-05-02 9:30AM EDT | 2026-08-21 | 1.77 | 1.40 | 1.89 | 0.00 | - | 1 | 1,203 | 64.45% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00001000 | 2024-04-23 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 510 | 262.50% |
| LCID240621P00001000 | 2024-04-30 9:57AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 548 | 165.63% |
| LCID240816P00001000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 0.07 | 0.03 | 0.20 | 0.00 | - | 7 | 156 | 181.25% |
| LCID240920P00001000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 17 | 520 | 145.31% |
| LCID241115P00001000 | 2024-05-02 2:03PM EDT | 2024-11-15 | 0.14 | 0.04 | 0.20 | 0.00 | - | 3 | 353 | 135.16% |
| LCID250117P00001000 | 2024-05-02 12:09PM EDT | 2025-01-17 | 0.20 | 0.18 | 0.26 | 0.00 | - | 21 | 41,698 | 149.22% |
| LCID250321P00001000 | 2024-04-18 10:31AM EDT | 2025-03-21 | 0.25 | 0.16 | 0.25 | 0.00 | - | 1 | 180 | 129.69% |
| LCID250620P00001000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 0.31 | 0.21 | 0.33 | 0.00 | - | 1 | 116 | 130.08% |
| LCID251219P00001000 | 2024-04-09 9:36AM EDT | 2025-12-19 | 0.38 | 0.28 | 0.41 | 0.00 | - | 10 | 216 | 123.05% |
| LCID260116P00001000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 0.40 | 0.33 | 0.60 | 0.00 | - | 1 | 857 | 144.14% |
| LCID260821P00001000 | 2024-04-29 2:36PM EDT | 2026-08-21 | 0.44 | 0.36 | 0.00 | 0.00 | - | 6 | 433 | 76.17% |
© 2024 Yahoo. Todos os direitos reservados.