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
62.759,14 +2.971,92 (+4,97%)
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:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00003000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.14 | 0.00 | - | 7,767 | 10,372 | 142.19% |
| LCID240517C00003000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 2,837 | 48,852 | 119.53% |
| LCID240524C00003000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.17 | 0.18 | 0.19 | 0.00 | - | 243 | 1,582 | 101.56% |
| LCID240531C00003000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 180 | 1,199 | 89.06% |
| LCID240607C00003000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 0.20 | 0.21 | 0.25 | -0.03 | -13.04% | 430 | 124 | 91.41% |
| LCID240621C00003000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 896 | 6,519 | 84.77% |
| LCID240816C00003000 | 2024-05-03 2:56PM EDT | 2024-08-16 | 0.36 | 0.25 | 0.45 | -0.04 | -10.00% | 80 | 7,228 | 73.05% |
| LCID240920C00003000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 0.45 | 0.42 | 0.45 | +0.01 | +2.27% | 62 | 2,803 | 75.78% |
| LCID241115C00003000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 0.53 | 0.45 | 0.63 | -0.01 | -1.85% | 28 | 183 | 76.95% |
| LCID250117C00003000 | 2024-05-03 1:55PM EDT | 2025-01-17 | 0.60 | 0.53 | 0.67 | +0.03 | +5.26% | 55 | 6,994 | 73.44% |
| LCID250321C00003000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 0.63 | 0.57 | 0.73 | +0.05 | +8.62% | 10 | 1,166 | 70.70% |
| LCID250620C00003000 | 2024-05-03 12:38PM EDT | 2025-06-20 | 0.71 | 0.62 | 0.81 | -0.09 | -11.25% | 16 | 1,517 | 68.16% |
| LCID251219C00003000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 0.78 | 0.65 | 1.81 | -0.02 | -2.50% | 89 | 1,928 | 96.39% |
| LCID260116C00003000 | 2024-05-03 2:50PM EDT | 2026-01-16 | 0.84 | 0.76 | 0.85 | +0.02 | +2.44% | 58 | 3,902 | 61.91% |
| LCID260821C00003000 | 2024-05-03 3:52PM EDT | 2026-08-21 | 0.88 | 0.85 | 0.88 | -0.02 | -2.22% | 223 | 2,363 | 57.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00003000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.36 | 0.36 | 0.40 | -0.02 | -5.26% | 1,197 | 625 | 162.50% |
| LCID240517P00003000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.45 | 0.00 | - | 668 | 70,757 | 138.28% |
| LCID240524P00003000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.47 | 0.44 | 0.54 | -0.11 | -18.97% | 5 | 173 | 135.16% |
| LCID240531P00003000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 0.46 | 0.42 | 0.52 | -0.14 | -23.33% | 29 | 20 | 110.94% |
| LCID240621P00003000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 0.60 | 0.53 | 0.68 | -0.06 | -9.09% | 61 | 16,864 | 116.80% |
| LCID240816P00003000 | 2024-05-01 11:56AM EDT | 2024-08-16 | 0.94 | 0.77 | 0.93 | 0.00 | - | 29 | 1,663 | 121.48% |
| LCID240920P00003000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 0.95 | 0.90 | 1.01 | +0.03 | +3.26% | 3 | 11,275 | 120.70% |
| LCID241115P00003000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 1.15 | 0.94 | 1.21 | 0.00 | - | 1 | 38 | 117.58% |
| LCID250117P00003000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 1.22 | 1.17 | 1.26 | -0.18 | -12.86% | 192 | 151,012 | 118.36% |
| LCID250321P00003000 | 2024-04-26 3:56PM EDT | 2025-03-21 | 1.47 | 1.27 | 1.46 | 0.00 | - | 1 | 3,228 | 122.27% |
| LCID250620P00003000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 1.38 | 1.34 | 1.62 | -0.19 | -12.10% | 20 | 3,127 | 119.14% |
| LCID251219P00003000 | 2024-05-02 3:52PM EDT | 2025-12-19 | 1.60 | 0.82 | 2.21 | 0.00 | - | 1 | 1,261 | 102.25% |
| LCID260116P00003000 | 2024-05-03 10:04AM EDT | 2026-01-16 | 1.69 | 1.53 | 1.78 | -0.14 | -7.65% | 16 | 24,509 | 111.72% |
| LCID260821P00003000 | 2024-04-19 3:59PM EDT | 2026-08-21 | 1.80 | 1.74 | 2.23 | +0.01 | +0.56% | 88 | 19,039 | 122.85% |
© 2024 Yahoo. Todos os direitos reservados.