Mercado fechará em 1 h 53 min
BOVESPA
128.516,80 +1.394,55 (+1,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.988,28 +311,23 (+0,55%) PETROLEO CRU
78,33 -0,62 (-0,79%) OURO
2.311,00 +1,40 (+0,06%) Bitcoin USD
61.859,42 +2.446,46 (+4,12%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:07PM EDT. Mercado aberto.
Preço de exercício:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00004000 | 2024-05-02 11:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,060 | 350.00% |
| LCID240510C00004000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 575 | 1,831 | 165.63% |
| LCID240517C00004000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 158 | 18,367 | 131.25% |
| LCID240524C00004000 | 2024-05-03 11:11AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 52 | 480 | 118.75% |
| LCID240531C00004000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.09 | 0.00 | - | 74 | 487 | 114.06% |
| LCID240621C00004000 | 2024-05-03 1:28PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 40 | 3,921 | 94.14% |
| LCID240816C00004000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.21 | 0.00 | - | 16 | 1,049 | 86.72% |
| LCID240920C00004000 | 2024-05-03 12:04PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.26 | 0.00 | - | 2 | 1,879 | 80.08% |
| LCID241115C00004000 | 2024-05-02 3:42PM EDT | 2024-11-15 | 0.30 | 0.23 | 0.32 | +0.02 | +7.14% | 15 | 389 | 74.61% |
| LCID250117C00004000 | 2024-05-03 11:26AM EDT | 2025-01-17 | 0.29 | 0.35 | 0.40 | -0.03 | -9.38% | 163 | 5,894 | 76.17% |
| LCID250321C00004000 | 2024-04-29 2:36PM EDT | 2025-03-21 | 0.35 | 0.45 | 0.59 | 0.00 | - | 43 | 722 | 82.23% |
| LCID250620C00004000 | 2024-05-02 9:35AM EDT | 2025-06-20 | 0.82 | 0.38 | 0.63 | 0.00 | - | 1 | 213 | 71.48% |
| LCID251219C00004000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 0.62 | 0.30 | 0.60 | 0.00 | - | 3 | 5,419 | 55.66% |
| LCID260116C00004000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 0.57 | 0.60 | 0.64 | -0.03 | -5.00% | 27 | 2,783 | 66.02% |
| LCID260821C00004000 | 2024-05-03 10:34AM EDT | 2026-08-21 | 0.71 | 0.65 | 0.94 | -0.01 | -1.39% | 1 | 3,589 | 67.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503P00004000 | 2024-05-03 1:32PM EDT | 2024-05-03 | 1.25 | 1.23 | 1.26 | -0.15 | -10.71% | 24 | 319 | 506.25% |
| LCID240510P00004000 | 2024-05-02 9:40AM EDT | 2024-05-10 | 1.41 | 1.26 | 1.33 | 0.00 | - | 1 | 74 | 231.25% |
| LCID240517P00004000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 1.27 | 1.26 | 1.39 | -0.17 | -11.81% | 1 | 29,970 | 187.50% |
| LCID240524P00004000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 1.50 | 1.20 | 1.59 | 0.00 | - | 2 | 25 | 186.72% |
| LCID240531P00004000 | 2024-05-02 2:26PM EDT | 2024-05-31 | 1.19 | 1.22 | 1.51 | 0.00 | - | 2 | 9 | 150.78% |
| LCID240607P00004000 | 2024-04-29 9:41AM EDT | 2024-06-07 | 1.53 | 1.11 | 1.65 | 0.00 | - | 1 | 1 | 140.63% |
| LCID240621P00004000 | 2024-05-02 11:12AM EDT | 2024-06-21 | 1.48 | 1.41 | 1.54 | 0.00 | - | 2 | 7,024 | 145.31% |
| LCID240816P00004000 | 2024-04-29 3:18PM EDT | 2024-08-16 | 1.88 | 1.57 | 1.80 | 0.00 | - | 2 | 1,141 | 136.13% |
| LCID240920P00004000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 1.82 | 1.68 | 1.79 | 0.00 | - | 6 | 13,566 | 125.39% |
| LCID241115P00004000 | 2024-04-29 1:17PM EDT | 2024-11-15 | 2.01 | 1.75 | 1.97 | 0.00 | - | 1 | 27 | 121.29% |
| LCID250117P00004000 | 2024-05-03 10:33AM EDT | 2025-01-17 | 1.92 | 1.87 | 2.10 | -0.16 | -7.69% | 1,700 | 56,855 | 118.95% |
| LCID250321P00004000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 2.19 | 2.01 | 2.24 | 0.00 | - | 5,000 | 5,066 | 120.31% |
| LCID250620P00004000 | 2024-05-03 11:01AM EDT | 2025-06-20 | 2.20 | 2.09 | 2.41 | -0.07 | -3.08% | 60 | 36 | 117.38% |
| LCID251219P00004000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 2.47 | 2.00 | 2.68 | -0.03 | -1.20% | 3 | 29,041 | 104.59% |
| LCID260116P00004000 | 2024-04-25 10:43AM EDT | 2026-01-16 | 2.52 | 1.32 | 2.67 | 0.00 | - | 20 | 25,398 | 77.54% |
| LCID260821P00004000 | 2024-04-10 10:01AM EDT | 2026-08-21 | 2.54 | 1.61 | 2.80 | 0.00 | - | 5 | 460 | 79.49% |
© 2024 Yahoo. Todos os direitos reservados.