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
62.625,23 +3.390,81 (+5,72%)
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:4.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00004500 | 2024-04-30 11:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 671 | 425.00% |
| LCID240510C00004500 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 69 | 62 | 184.38% |
| LCID240517C00004500 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 293 | 2,348 | 134.38% |
| LCID240524C00004500 | 2024-05-03 10:36AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 54 | 121.88% |
| LCID240531C00004500 | 2024-04-23 1:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 139.84% |
| LCID240621C00004500 | 2024-05-03 2:01PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 33 | 1,727 | 95.31% |
| LCID240816C00004500 | 2024-05-03 12:10PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.18 | -0.03 | -21.43% | 30 | 682 | 90.23% |
| LCID240920C00004500 | 2024-05-03 12:12PM EDT | 2024-09-20 | 0.19 | 0.13 | 0.20 | +0.02 | +11.76% | 101 | 403 | 82.03% |
| LCID241115C00004500 | 2024-05-01 3:14PM EDT | 2024-11-15 | 0.25 | 0.15 | 0.51 | +0.05 | +25.00% | 1 | 77 | 92.58% |
| LCID250117C00004500 | 2024-05-02 3:55PM EDT | 2025-01-17 | 0.24 | 0.24 | 0.34 | 0.00 | - | 420 | 3,190 | 75.98% |
| LCID250321C00004500 | 2024-05-01 11:44AM EDT | 2025-03-21 | 0.32 | 0.21 | 0.49 | -0.08 | -20.00% | 120 | 961 | 74.41% |
| LCID250620C00004500 | 2024-05-02 2:45PM EDT | 2025-06-20 | 0.46 | 0.19 | 1.17 | +0.01 | +2.22% | 5 | 400 | 93.95% |
| LCID251219C00004500 | 2024-05-02 2:28PM EDT | 2025-12-19 | 0.57 | 0.50 | 1.27 | -0.03 | -5.00% | 2 | 2,662 | 92.87% |
| LCID260116C00004500 | 2024-04-15 2:14PM EDT | 2026-01-16 | 0.43 | 0.35 | 1.33 | 0.00 | - | 3 | 451 | 87.60% |
| LCID260821C00004500 | 2024-05-03 2:24PM EDT | 2026-08-21 | 0.65 | 0.44 | 0.93 | +0.07 | +12.07% | 2 | 803 | 66.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503P00004500 | 2024-05-03 1:44PM EDT | 2024-05-03 | 1.73 | 1.36 | 2.05 | -0.12 | -6.49% | 2 | 5 | 1,309.38% |
| LCID240510P00004500 | 2024-05-02 9:42AM EDT | 2024-05-10 | 1.86 | 1.52 | 1.95 | 0.00 | - | 3 | 138 | 193.75% |
| LCID240517P00004500 | 2024-05-03 10:35AM EDT | 2024-05-17 | 1.84 | 1.65 | 1.91 | -0.14 | -7.07% | 6 | 452 | 187.50% |
| LCID240524P00004500 | 2024-04-19 2:33PM EDT | 2024-05-24 | 2.13 | 1.60 | 1.97 | 0.00 | - | 1 | 67 | 157.81% |
| LCID240531P00004500 | 2024-04-30 11:52AM EDT | 2024-05-31 | 2.17 | 1.42 | 2.05 | 0.00 | - | 5 | 25 | 101.56% |
| LCID240621P00004500 | 2024-05-03 10:35AM EDT | 2024-06-21 | 1.89 | 1.78 | 2.07 | -0.05 | -2.58% | 3 | 1,470 | 151.17% |
| LCID240816P00004500 | 2024-05-02 2:25PM EDT | 2024-08-16 | 2.07 | 1.94 | 2.26 | 0.00 | - | 21 | 92 | 135.94% |
| LCID240920P00004500 | 2024-04-17 10:32AM EDT | 2024-09-20 | 2.36 | 2.07 | 2.36 | 0.00 | - | 15 | 261 | 134.96% |
| LCID241115P00004500 | 2024-04-26 10:56AM EDT | 2024-11-15 | 2.43 | 2.15 | 2.50 | 0.00 | - | 25 | 36 | 127.73% |
| LCID250117P00004500 | 2024-05-02 10:51AM EDT | 2025-01-17 | 2.46 | 2.19 | 2.60 | 0.00 | - | 20 | 871 | 118.56% |
| LCID250321P00004500 | 2024-02-22 1:02PM EDT | 2025-03-21 | 2.51 | 2.35 | 2.65 | 0.00 | - | 36 | 129 | 116.60% |
| LCID250620P00004500 | 2024-03-25 11:38AM EDT | 2025-06-20 | 2.36 | 2.62 | 2.85 | 0.00 | - | 70 | 161 | 123.24% |
| LCID251219P00004500 | 2024-03-12 11:27AM EDT | 2025-12-19 | 2.66 | 2.38 | 3.40 | 0.00 | - | 6 | 15 | 114.26% |
| LCID260116P00004500 | 2024-03-12 2:50PM EDT | 2026-01-16 | 2.73 | 2.84 | 2.94 | 0.00 | - | 2 | 21 | 111.72% |
| LCID260821P00004500 | 2024-04-02 9:34AM EDT | 2026-08-21 | 2.95 | 2.97 | 3.40 | 0.00 | - | 10 | 1,251 | 116.21% |
© 2024 Yahoo. Todos os direitos reservados.