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
62.571,93 +3.447,53 (+5,83%)
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:2.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00002000 | 2024-05-03 2:37PM EDT | 2024-05-03 | 0.78 | 0.65 | 1.12 | +0.04 | +5.41% | 40 | 100 | 743.75% |
| LCID240510C00002000 | 2024-05-03 2:25PM EDT | 2024-05-10 | 0.81 | 0.77 | 0.87 | +0.09 | +12.50% | 24 | 226 | 184.38% |
| LCID240517C00002000 | 2024-05-03 11:48AM EDT | 2024-05-17 | 0.80 | 0.73 | 0.82 | 0.00 | - | 76 | 3,087 | 134.38% |
| LCID240524C00002000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 0.82 | 0.55 | 0.95 | +0.11 | +15.49% | 12 | 1,175 | 196.88% |
| LCID240531C00002000 | 2024-05-02 2:25PM EDT | 2024-05-31 | 0.75 | 0.67 | 0.98 | 0.00 | - | 1 | 20 | 100.00% |
| LCID240607C00002000 | 2024-04-30 10:04AM EDT | 2024-06-07 | 0.53 | 0.73 | 0.92 | 0.00 | - | 1 | 5 | 90.63% |
| LCID240621C00002000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 0.82 | 0.77 | 0.93 | +0.12 | +17.14% | 11 | 1,433 | 89.84% |
| LCID240816C00002000 | 2024-05-02 10:28AM EDT | 2024-08-16 | 0.72 | 0.83 | 0.98 | 0.00 | - | 112 | 3,037 | 78.13% |
| LCID240920C00002000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 0.89 | 0.82 | 0.97 | 0.00 | - | 2 | 3,140 | 65.23% |
| LCID241115C00002000 | 2024-05-02 2:55PM EDT | 2024-11-15 | 0.96 | 0.88 | 1.05 | 0.00 | - | 1 | 1,029 | 68.75% |
| LCID250117C00002000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.01 | 0.93 | 1.08 | +0.08 | +8.60% | 6 | 3,639 | 66.02% |
| LCID250321C00002000 | 2024-05-03 2:42PM EDT | 2025-03-21 | 1.11 | 0.95 | 1.10 | +0.19 | +20.65% | 3 | 74 | 62.11% |
| LCID250620C00002000 | 2024-04-22 10:05AM EDT | 2025-06-20 | 0.83 | 0.02 | 2.93 | 0.00 | - | 3 | 1,581 | 108.59% |
| LCID251219C00002000 | 2024-05-03 2:28PM EDT | 2025-12-19 | 1.14 | 0.63 | 1.20 | +0.15 | +15.15% | 5 | 316 | 63.09% |
| LCID260116C00002000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 1.07 | 1.03 | 1.97 | -0.04 | -3.60% | 1 | 815 | 90.82% |
| LCID260821C00002000 | 2024-05-03 2:45PM EDT | 2026-08-21 | 1.23 | 1.10 | 1.30 | +0.03 | +2.50% | 17 | 1,471 | 53.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503P00002000 | 2024-05-02 2:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,531 | 337.50% |
| LCID240510P00002000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,652 | 1,450 | 168.75% |
| LCID240517P00002000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 138 | 22,848 | 145.31% |
| LCID240524P00002000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | 0.00 | - | 74 | 1,716 | 139.06% |
| LCID240531P00002000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 220 | 2,907 | 126.56% |
| LCID240607P00002000 | 2024-05-03 10:18AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.12 | +0.01 | +9.09% | 21 | 83 | 103.13% |
| LCID240621P00002000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 161 | 13,215 | 117.19% |
| LCID240816P00002000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.32 | -0.01 | -3.33% | 83 | 12,304 | 122.66% |
| LCID240920P00002000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.39 | 0.00 | - | 41 | 10,057 | 121.48% |
| LCID241115P00002000 | 2024-04-29 3:49PM EDT | 2024-11-15 | 0.51 | 0.41 | 0.57 | 0.00 | - | 10 | 2,111 | 122.66% |
| LCID250117P00002000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 0.58 | 0.55 | 0.66 | -0.02 | -3.33% | 2 | 49,775 | 123.83% |
| LCID250321P00002000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 0.67 | 0.62 | 0.88 | -0.09 | -11.84% | 1 | 447 | 131.25% |
| LCID250620P00002000 | 2024-04-22 10:52AM EDT | 2025-06-20 | 0.83 | 0.00 | 0.84 | 0.00 | - | 1 | 181 | 76.37% |
| LCID251219P00002000 | 2024-04-26 10:23AM EDT | 2025-12-19 | 0.95 | 0.88 | 1.02 | 0.00 | - | 12 | 1,183 | 118.36% |
| LCID260116P00002000 | 2024-05-03 9:46AM EDT | 2026-01-16 | 0.98 | 0.90 | 1.04 | +0.04 | +4.26% | 26 | 40,486 | 117.97% |
| LCID260821P00002000 | 2024-05-01 2:02PM EDT | 2026-08-21 | 0.70 | 0.96 | 1.22 | 0.00 | - | 1 | 420 | 113.48% |
© 2024 Yahoo. Todos os direitos reservados.