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
63.016,55 +3.787,51 (+6,39%)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00005000 | 2024-04-30 2:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 541 | 500.00% |
| LCID240510C00005000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 625 | 1,600 | 212.50% |
| LCID240517C00005000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,847 | 9,383 | 156.25% |
| LCID240524C00005000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 148 | 147 | 128.13% |
| LCID240531C00005000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.10 | 0.00 | - | - | 8 | 150.78% |
| LCID240621C00005000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 149 | 5,673 | 104.69% |
| LCID240816C00005000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 8 | 2,506 | 90.63% |
| LCID240920C00005000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 440 | 2,174 | 83.98% |
| LCID241115C00005000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 0.13 | 0.14 | 0.25 | -0.05 | -27.78% | 1 | 131 | 82.42% |
| LCID250117C00005000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 35 | 17,337 | 76.95% |
| LCID250321C00005000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 0.39 | 0.19 | 0.43 | 0.00 | - | 1 | 1,570 | 77.15% |
| LCID250620C00005000 | 2024-05-03 9:38AM EDT | 2025-06-20 | 0.38 | 0.30 | 0.55 | +0.02 | +5.56% | 15 | 720 | 78.52% |
| LCID251219C00005000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 0.46 | 0.40 | 0.61 | +0.05 | +12.20% | 12 | 3,329 | 71.29% |
| LCID260116C00005000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 0.52 | 0.50 | 0.72 | -0.03 | -5.45% | 77 | 6,284 | 76.95% |
| LCID260821C00005000 | 2024-05-03 2:24PM EDT | 2026-08-21 | 0.63 | 0.53 | 0.71 | 0.00 | - | 6 | 2,378 | 66.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00005000 | 2024-05-03 10:44AM EDT | 2024-05-10 | 2.30 | 2.10 | 2.50 | -0.28 | -10.85% | 10 | 1 | 314.06% |
| LCID240517P00005000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 2.29 | 2.26 | 2.46 | -0.02 | -0.87% | 2,500 | 7,757 | 270.31% |
| LCID240524P00005000 | 2024-04-17 2:12PM EDT | 2024-05-24 | 2.56 | 2.13 | 2.49 | 0.00 | - | - | 2 | 195.31% |
| LCID240531P00005000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 2.62 | 2.10 | 2.54 | 0.00 | - | - | 0 | 175.00% |
| LCID240621P00005000 | 2024-04-23 12:57PM EDT | 2024-06-21 | 2.70 | 2.24 | 2.52 | 0.00 | - | 10 | 1,740 | 154.30% |
| LCID240816P00005000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 2.70 | 2.29 | 2.80 | 0.00 | - | 2,005 | 2,099 | 138.28% |
| LCID240920P00005000 | 2024-04-22 12:57PM EDT | 2024-09-20 | 2.82 | 2.46 | 2.85 | 0.00 | - | 1 | 1,194 | 136.91% |
| LCID241115P00005000 | 2024-04-17 10:33AM EDT | 2024-11-15 | 2.90 | 2.63 | 2.93 | 0.00 | - | 20 | 24 | 131.45% |
| LCID250117P00005000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 2.90 | 2.58 | 3.30 | 0.00 | - | 10 | 54,708 | 131.45% |
| LCID250321P00005000 | 2024-01-11 10:44AM EDT | 2025-03-21 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 79.30% |
| LCID250620P00005000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 3.10 | 2.57 | 3.30 | 0.00 | - | 44 | 252 | 103.81% |
| LCID251219P00005000 | 2024-04-26 10:14AM EDT | 2025-12-19 | 3.30 | 3.15 | 3.40 | 0.00 | - | 12 | 11,353 | 110.94% |
| LCID260116P00005000 | 2024-04-29 10:06AM EDT | 2026-01-16 | 3.35 | 3.15 | 3.35 | 0.00 | - | 3 | 2,838 | 106.54% |
| LCID260821P00005000 | 2024-04-30 1:48PM EDT | 2026-08-21 | 3.53 | 1.46 | 3.60 | 0.00 | - | 1 | 61 | 114.45% |
© 2024 Yahoo. Todos os direitos reservados.