Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.728,73 +2.903,53 (+4,85%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00001500 | 2024-05-03 10:24AM EDT | 2024-05-10 | 1.26 | 1.20 | 1.37 | +0.02 | +1.61% | 30 | 11 | 50.00% |
| LCID240517C00001500 | 2024-05-03 2:53PM EDT | 2024-05-17 | 1.27 | 1.21 | 1.41 | +0.17 | +15.45% | 5 | 15 | 212.50% |
| LCID240524C00001500 | 2024-04-24 9:30AM EDT | 2024-05-24 | 1.06 | 1.21 | 1.49 | 0.00 | - | - | 2 | 221.88% |
| LCID240531C00001500 | 2024-04-12 9:54AM EDT | 2024-05-31 | 1.00 | 1.21 | 1.57 | 0.00 | - | 2 | 2 | 225.00% |
| LCID240621C00001500 | 2024-05-01 3:26PM EDT | 2024-06-21 | 1.15 | 1.22 | 1.37 | 0.00 | - | 2 | 64 | 93.75% |
| LCID240816C00001500 | 2024-05-03 1:30PM EDT | 2024-08-16 | 1.28 | 0.89 | 1.47 | +0.39 | +43.82% | 10 | 91 | 145.31% |
| LCID240920C00001500 | 2024-04-22 10:07AM EDT | 2024-09-20 | 0.90 | 1.26 | 1.36 | 0.00 | - | 5 | 30 | 67.19% |
| LCID241115C00001500 | 2024-05-02 9:30AM EDT | 2024-11-15 | 1.27 | 1.08 | 1.72 | 0.00 | - | 2 | 32 | 88.28% |
| LCID250117C00001500 | 2024-05-03 1:51PM EDT | 2025-01-17 | 1.29 | 0.94 | 1.47 | +0.11 | +9.32% | 10 | 246 | 92.58% |
| LCID250321C00001500 | 2024-04-29 10:15AM EDT | 2025-03-21 | 1.26 | 0.88 | 2.45 | 0.00 | - | 100 | 131 | 118.36% |
| LCID250620C00001500 | 2024-04-23 3:42PM EDT | 2025-06-20 | 1.21 | 0.51 | 3.25 | 0.00 | - | 1 | 1 | 139.06% |
| LCID251219C00001500 | 2024-04-15 9:47AM EDT | 2025-12-19 | 1.86 | 0.18 | 3.00 | 0.00 | - | 5 | 259 | 77.34% |
| LCID260116C00001500 | 2024-04-22 2:41PM EDT | 2026-01-16 | 1.12 | 0.89 | 3.85 | 0.00 | - | 5 | 35 | 193.36% |
| LCID260821C00001500 | 2024-05-03 10:36AM EDT | 2026-08-21 | 1.37 | 1.13 | 1.45 | +0.37 | +37.00% | 3 | 577 | 48.83% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00001500 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 129 | 755 | 268.75% |
| LCID240517P00001500 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 348 | 3,145 | 175.00% |
| LCID240524P00001500 | 2024-04-30 11:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.45 | 0.00 | - | 22 | 91 | 354.69% |
| LCID240531P00001500 | 2024-05-01 2:46PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.44 | 0.00 | - | 10 | 120 | 303.91% |
| LCID240607P00001500 | 2024-04-30 10:55AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.24 | 0.00 | - | 60 | 86 | 211.72% |
| LCID240621P00001500 | 2024-05-03 2:52PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 12 | 25,587 | 131.25% |
| LCID240816P00001500 | 2024-05-03 12:03PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 1 | 2,752 | 131.25% |
| LCID240920P00001500 | 2024-05-03 9:43AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.24 | 0.00 | - | 2 | 245 | 132.81% |
| LCID241115P00001500 | 2024-05-03 2:13PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.31 | -0.03 | -10.34% | 33 | 225 | 98.83% |
| LCID250117P00001500 | 2024-05-02 9:51AM EDT | 2025-01-17 | 0.34 | 0.33 | 0.40 | 0.00 | - | 10 | 3,857 | 129.30% |
| LCID250321P00001500 | 2024-04-29 3:22PM EDT | 2025-03-21 | 0.45 | 0.35 | 0.53 | 0.00 | - | 2 | 22 | 129.30% |
| LCID250620P00001500 | 2024-05-03 10:12AM EDT | 2025-06-20 | 0.59 | 0.49 | 0.57 | +0.10 | +20.41% | 88 | 24,524 | 128.52% |
| LCID251219P00001500 | 2024-03-18 3:24PM EDT | 2025-12-19 | 0.60 | 0.60 | 0.69 | 0.00 | - | 5 | 351 | 122.85% |
| LCID260116P00001500 | 2024-04-19 2:48PM EDT | 2026-01-16 | 0.68 | 0.00 | 0.71 | 0.00 | - | 20 | 34 | 82.03% |
| LCID260821P00001500 | 2024-05-03 11:58AM EDT | 2026-08-21 | 0.74 | 0.34 | 3.75 | +0.09 | +13.85% | 3 | 102 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.