Mercado fechará em 59 mins
BOVESPA
128.631,21 +1.508,96 (+1,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.210,95 +533,90 (+0,94%) PETROLEO CRU
78,09 -0,86 (-1,09%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
61.821,21 +2.375,66 (+4,00%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Preço de exercício:2.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00002500 | 2024-05-03 2:38PM EDT | 2024-05-03 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 1,623 | 6,561 | 125.00% |
| LCID240510C00002500 | 2024-05-03 2:40PM EDT | 2024-05-10 | 0.37 | 0.37 | 0.38 | -0.01 | -2.63% | 2,823 | 3,827 | 137.50% |
| LCID240517C00002500 | 2024-05-03 2:39PM EDT | 2024-05-17 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56% | 172 | 3,816 | 110.94% |
| LCID240524C00002500 | 2024-05-03 12:20PM EDT | 2024-05-24 | 0.39 | 0.36 | 0.43 | -0.01 | -2.50% | 34 | 983 | 91.41% |
| LCID240531C00002500 | 2024-05-03 2:44PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.43 | +0.02 | +5.13% | 37 | 405 | 87.50% |
| LCID240607C00002500 | 2024-05-03 11:27AM EDT | 2024-06-07 | 0.45 | 0.42 | 0.48 | +0.01 | +2.27% | 16 | 53 | 89.84% |
| LCID240621C00002500 | 2024-05-03 2:15PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.51 | +0.04 | +8.70% | 36 | 10,143 | 84.38% |
| LCID240816C00002500 | 2024-05-03 2:37PM EDT | 2024-08-16 | 0.67 | 0.25 | 0.77 | +0.12 | +21.82% | 7 | 955 | 63.67% |
| LCID240920C00002500 | 2024-05-03 2:36PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.68 | -0.06 | -9.09% | 79 | 10,224 | 76.17% |
| LCID241115C00002500 | 2024-04-30 12:09PM EDT | 2024-11-15 | 0.55 | 0.41 | 0.80 | 0.00 | - | 10 | 117 | 59.77% |
| LCID250117C00002500 | 2024-05-03 10:57AM EDT | 2025-01-17 | 0.78 | 0.67 | 0.85 | +0.09 | +13.04% | 20 | 4,888 | 70.51% |
| LCID250321C00002500 | 2024-05-03 9:51AM EDT | 2025-03-21 | 0.90 | 0.72 | 0.91 | +0.10 | +12.50% | 7 | 380 | 69.14% |
| LCID250620C00002500 | 2024-05-01 11:39AM EDT | 2025-06-20 | 0.78 | 0.80 | 0.90 | 0.00 | - | 6 | 97 | 64.45% |
| LCID251219C00002500 | 2024-05-02 3:43PM EDT | 2025-12-19 | 0.92 | 0.79 | 0.93 | -0.05 | -5.15% | 5 | 1,296 | 54.49% |
| LCID260116C00002500 | 2024-05-03 12:55PM EDT | 2026-01-16 | 0.94 | 0.81 | 1.00 | +0.01 | +1.08% | 9 | 1,251 | 56.84% |
| LCID260821C00002500 | 2024-05-03 9:40AM EDT | 2026-08-21 | 1.00 | 0.85 | 1.01 | -0.02 | -1.96% | 6 | 1,583 | 50.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503P00002500 | 2024-05-03 12:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 5,912 | 125.00% |
| LCID240510P00002500 | 2024-05-03 2:36PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1,898 | 3,997 | 145.31% |
| LCID240517P00002500 | 2024-05-03 2:40PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 5,540 | 20,053 | 126.56% |
| LCID240524P00002500 | 2024-05-03 2:34PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 31 | 195 | 110.94% |
| LCID240531P00002500 | 2024-05-03 2:21PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 116 | 240 | 105.47% |
| LCID240607P00002500 | 2024-05-03 2:06PM EDT | 2024-06-07 | 0.25 | 0.22 | 0.26 | +0.01 | +4.17% | 202 | 138 | 109.38% |
| LCID240621P00002500 | 2024-05-03 2:03PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.33 | +0.01 | +3.45% | 32 | 19,328 | 110.55% |
| LCID240816P00002500 | 2024-05-03 2:43PM EDT | 2024-08-16 | 0.51 | 0.49 | 0.55 | -0.01 | -1.92% | 9 | 9,133 | 116.02% |
| LCID240920P00002500 | 2024-05-03 9:53AM EDT | 2024-09-20 | 0.56 | 0.59 | 0.65 | -0.09 | -13.85% | 2 | 17,660 | 116.99% |
| LCID241115P00002500 | 2024-05-02 2:03PM EDT | 2024-11-15 | 0.77 | 0.71 | 0.85 | 0.00 | - | 3 | 301 | 121.68% |
| LCID250117P00002500 | 2024-05-03 1:18PM EDT | 2025-01-17 | 0.91 | 0.82 | 0.98 | +0.06 | +7.06% | 9 | 32,877 | 121.09% |
| LCID250321P00002500 | 2024-05-03 12:23PM EDT | 2025-03-21 | 0.91 | 0.91 | 1.09 | -0.05 | -5.21% | 1 | 283 | 120.51% |
| LCID250620P00002500 | 2024-05-02 12:01PM EDT | 2025-06-20 | 1.14 | 0.84 | 1.58 | 0.00 | - | 2 | 154 | 129.49% |
| LCID251219P00002500 | 2024-04-05 3:32PM EDT | 2025-12-19 | 1.22 | 1.18 | 1.38 | 0.00 | - | 88 | 954 | 114.65% |
| LCID260116P00002500 | 2024-05-03 2:29PM EDT | 2026-01-16 | 1.30 | 1.22 | 1.39 | +0.03 | +2.36% | 59 | 226 | 114.45% |
| LCID260821P00002500 | 2024-05-03 2:44PM EDT | 2026-08-21 | 1.41 | 1.37 | 1.54 | -0.05 | -3.42% | 7 | 4,275 | 111.52% |
© 2024 Yahoo. Todos os direitos reservados.