Mercado fechará em 3 h 36 min
BOVESPA
128.615,72 +1.493,47 (+1,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.902,28 +225,23 (+0,40%) PETROLEO CRU
78,43 -0,52 (-0,66%) OURO
2.303,90 -5,70 (-0,25%) Bitcoin USD
61.730,50 +2.725,61 (+4,62%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:24PM EDT. Mercado aberto.
Preço de exercício:3.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00003500 | 2024-05-03 10:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 933 | 237.50% |
| LCID240510C00003500 | 2024-05-03 12:07PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,923 | 3,172 | 142.19% |
| LCID240517C00003500 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 292 | 10,992 | 117.19% |
| LCID240524C00003500 | 2024-05-03 11:19AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 95 | 522 | 107.81% |
| LCID240531C00003500 | 2024-05-03 10:59AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.16 | -0.03 | -21.43% | 97 | 248 | 93.75% |
| LCID240607C00003500 | 2024-05-03 11:07AM EDT | 2024-06-07 | 0.12 | 0.10 | 0.16 | +0.04 | +50.00% | 1 | 167 | 100.00% |
| LCID240621C00003500 | 2024-05-03 10:57AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | -0.01 | -7.14% | 24 | 3,667 | 86.33% |
| LCID240816C00003500 | 2024-05-03 11:25AM EDT | 2024-08-16 | 0.24 | 0.25 | 0.29 | -0.01 | -4.00% | 4 | 644 | 83.98% |
| LCID240920C00003500 | 2024-05-03 9:52AM EDT | 2024-09-20 | 0.34 | 0.28 | 0.39 | +0.03 | +9.68% | 14 | 1,796 | 82.42% |
| LCID241115C00003500 | 2024-05-03 9:30AM EDT | 2024-11-15 | 0.40 | 0.36 | 0.50 | 0.00 | - | 4 | 78 | 81.64% |
| LCID250117C00003500 | 2024-05-03 10:07AM EDT | 2025-01-17 | 0.40 | 0.40 | 0.55 | +0.02 | +5.26% | 2 | 3,346 | 75.98% |
| LCID250321C00003500 | 2024-05-03 11:16AM EDT | 2025-03-21 | 0.52 | 0.45 | 0.63 | +0.03 | +6.12% | 1 | 232 | 74.41% |
| LCID250620C00003500 | 2024-05-03 9:59AM EDT | 2025-06-20 | 0.62 | 0.48 | 0.68 | +0.10 | +19.23% | 1 | 2,592 | 69.04% |
| LCID251219C00003500 | 2024-05-03 11:30AM EDT | 2025-12-19 | 0.68 | 0.52 | 0.69 | 0.00 | - | 27 | 1,299 | 59.38% |
| LCID260116C00003500 | 2024-05-03 10:13AM EDT | 2026-01-16 | 0.76 | 0.55 | 0.74 | +0.17 | +28.81% | 1 | 1,723 | 60.74% |
| LCID260821C00003500 | 2024-05-03 10:57AM EDT | 2026-08-21 | 0.77 | 0.65 | 0.79 | -0.06 | -7.23% | 89 | 1,635 | 56.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503P00003500 | 2024-05-03 10:26AM EDT | 2024-05-03 | 0.60 | 0.70 | 0.81 | -0.34 | -36.17% | 2 | 44 | 356.25% |
| LCID240510P00003500 | 2024-05-03 11:39AM EDT | 2024-05-10 | 0.83 | 0.76 | 0.82 | +0.03 | +3.75% | 6 | 564 | 160.94% |
| LCID240517P00003500 | 2024-05-03 11:34AM EDT | 2024-05-17 | 0.83 | 0.83 | 0.87 | -0.06 | -6.74% | 9 | 6,556 | 152.34% |
| LCID240524P00003500 | 2024-04-24 1:12PM EDT | 2024-05-24 | 1.06 | 0.76 | 1.01 | 0.00 | - | 1 | 103 | 140.63% |
| LCID240531P00003500 | 2024-05-01 2:49PM EDT | 2024-05-31 | 1.00 | 0.79 | 1.01 | 0.00 | - | 2 | 39 | 128.13% |
| LCID240621P00003500 | 2024-04-29 3:11PM EDT | 2024-06-21 | 1.21 | 0.95 | 1.09 | 0.00 | - | 5 | 2,377 | 128.52% |
| LCID240816P00003500 | 2024-04-25 2:45PM EDT | 2024-08-16 | 1.40 | 1.16 | 1.31 | 0.00 | - | 2 | 5,327 | 124.61% |
| LCID240920P00003500 | 2024-05-03 10:49AM EDT | 2024-09-20 | 1.38 | 1.27 | 1.37 | -0.05 | -3.50% | 20 | 5,112 | 120.51% |
| LCID241115P00003500 | 2024-04-26 11:33AM EDT | 2024-11-15 | 1.57 | 1.36 | 1.59 | 0.00 | - | 4 | 20 | 121.09% |
| LCID250117P00003500 | 2024-04-29 12:47PM EDT | 2025-01-17 | 1.71 | 1.48 | 1.67 | 0.00 | - | 10 | 10,815 | 116.41% |
| LCID250321P00003500 | 2024-04-03 11:51AM EDT | 2025-03-21 | 2.00 | 1.59 | 1.81 | 0.00 | - | 2 | 93 | 116.99% |
| LCID250620P00003500 | 2024-02-07 11:25AM EDT | 2025-06-20 | 1.69 | 1.57 | 2.68 | 0.00 | - | 1 | 12 | 143.95% |
| LCID251219P00003500 | 2024-04-22 2:51PM EDT | 2025-12-19 | 2.06 | 1.93 | 2.18 | 0.00 | - | 50 | 142 | 114.06% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 2026-01-16 | 2.01 | 1.98 | 2.19 | 0.00 | - | 131 | 280 | 113.97% |
| LCID260821P00003500 | 2024-04-12 12:00PM EDT | 2026-08-21 | 2.30 | 2.08 | 2.20 | 0.00 | - | 40 | 573 | 102.15% |
© 2024 Yahoo. Todos os direitos reservados.