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
62.680,75 +3.111,99 (+5,22%)
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:5.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00005500 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 428 | 212.50% |
| LCID240517C00005500 | 2024-05-02 9:56AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 202 | 1,658 | 181.25% |
| LCID240524C00005500 | 2024-04-25 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 150.00% |
| LCID240621C00005500 | 2024-05-03 9:35AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 100 | 670 | 125.78% |
| LCID240816C00005500 | 2024-05-02 12:02PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.10 | 0.00 | - | 12 | 549 | 89.84% |
| LCID240920C00005500 | 2024-05-03 3:21PM EDT | 2024-09-20 | 0.02 | 0.07 | 0.13 | -0.05 | -71.43% | 11 | 1,021 | 86.72% |
| LCID241115C00005500 | 2024-05-02 3:33PM EDT | 2024-11-15 | 0.18 | 0.05 | 0.51 | 0.00 | - | 2 | 57 | 102.54% |
| LCID250117C00005500 | 2024-05-03 12:08PM EDT | 2025-01-17 | 0.19 | 0.17 | 0.42 | -0.04 | -17.39% | 4 | 3,653 | 91.02% |
| LCID250321C00005500 | 2024-04-26 3:07PM EDT | 2025-03-21 | 0.22 | 0.18 | 0.74 | 0.00 | - | 6 | 283 | 98.63% |
| LCID250620C00005500 | 2024-05-03 2:34PM EDT | 2025-06-20 | 0.37 | 0.30 | 0.45 | +0.04 | +12.12% | 27 | 914 | 79.49% |
| LCID251219C00005500 | 2024-05-03 9:41AM EDT | 2025-12-19 | 0.56 | 0.35 | 0.74 | +0.17 | +43.59% | 2 | 277 | 78.71% |
| LCID260116C00005500 | 2024-04-30 2:34PM EDT | 2026-01-16 | 0.43 | 0.18 | 2.88 | 0.00 | - | 88 | 441 | 148.83% |
| LCID260821C00005500 | 2024-05-03 2:24PM EDT | 2026-08-21 | 0.56 | 0.31 | 0.74 | -0.04 | -6.67% | 47 | 1,646 | 65.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00005500 | 2024-04-17 1:27PM EDT | 2024-05-10 | 3.08 | 2.37 | 3.15 | 0.00 | - | - | 2 | 318.75% |
| LCID240517P00005500 | 2024-04-25 2:49PM EDT | 2024-05-17 | 2.89 | 2.59 | 2.93 | -0.26 | -8.25% | 1 | 81 | 225.00% |
| LCID240524P00005500 | 2024-04-12 12:54PM EDT | 2024-05-24 | 3.13 | 2.56 | 2.96 | 0.00 | - | 3 | 7 | 184.38% |
| LCID240621P00005500 | 2024-04-10 11:13AM EDT | 2024-06-21 | 2.96 | 2.68 | 3.05 | 0.00 | - | 2 | 74 | 164.84% |
| LCID240816P00005500 | 2024-03-06 10:30AM EDT | 2024-08-16 | 2.66 | 2.97 | 4.05 | 0.00 | - | 1 | 12 | 229.69% |
| LCID240920P00005500 | 2024-04-18 10:53AM EDT | 2024-09-20 | 3.25 | 3.00 | 3.20 | 0.00 | - | 5 | 194 | 138.28% |
| LCID241115P00005500 | 2024-05-03 1:07PM EDT | 2024-11-15 | 3.25 | 3.05 | 3.30 | -0.07 | -2.11% | 1 | 1 | 126.56% |
| LCID250117P00005500 | 2024-04-29 11:20AM EDT | 2025-01-17 | 3.45 | 2.92 | 3.40 | 0.00 | - | 2 | 867 | 108.40% |
| LCID250321P00005500 | 2024-01-29 1:55PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 112 | 101.17% |
| LCID250620P00005500 | 2024-02-12 2:31PM EDT | 2025-06-20 | 3.15 | 2.96 | 3.50 | 0.00 | - | 1 | 5 | 91.99% |
| LCID251219P00005500 | 2024-03-08 1:50PM EDT | 2025-12-19 | 3.40 | 2.47 | 5.10 | 0.00 | - | 4 | 63 | 116.21% |
| LCID260116P00005500 | 2024-04-04 9:38AM EDT | 2026-01-16 | 3.50 | 3.65 | 4.35 | 0.00 | - | 175 | 189 | 129.49% |
| LCID260821P00005500 | 2024-04-22 3:16PM EDT | 2026-08-21 | 3.99 | 1.84 | 6.35 | 0.00 | - | 1 | 29 | 117.77% |
© 2024 Yahoo. Todos os direitos reservados.