Italia markets close in 3 hours 2 minutes
FTSE MIB
33.512,89 -194,32 (-0,58%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,41 +0,58 (+0,72%) Bitcoin EUR
57.527,50 +263,37 (+0,46%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117C00000500 | 2024-06-25 3:32PM EDT | 0.50 | 2.00 | 0.00 | 0.00 | -0.10 | -4.76% | 1 | 7 | 0.00% |
| LCID250117C00001000 | 2024-06-25 3:42PM EDT | 1.00 | 1.53 | 0.00 | 0.00 | -0.06 | -3.77% | 14 | 135 | 0.00% |
| LCID250117C00001500 | 2024-06-21 12:11PM EDT | 1.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 30 | 570 | 0.00% |
| LCID250117C00002000 | 2024-06-24 1:09PM EDT | 2.00 | 0.73 | 0.00 | 0.00 | -0.07 | -8.75% | 2 | 4,003 | 0.00% |
| LCID250117C00002500 | 2024-06-25 3:36PM EDT | 2.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 27 | 5,183 | 0.10% |
| LCID250117C00003000 | 2024-06-25 3:52PM EDT | 3.00 | 0.36 | 0.00 | 0.00 | +0.02 | +5.88% | 66 | 12,186 | 6.25% |
| LCID250117C00003500 | 2024-06-25 10:30AM EDT | 3.50 | 0.24 | 0.00 | 0.00 | -0.03 | -11.11% | 20 | 4,815 | 12.50% |
| LCID250117C00004000 | 2024-06-25 3:57PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | +0.02 | +9.52% | 21 | 6,406 | 12.50% |
| LCID250117C00004500 | 2024-06-24 1:20PM EDT | 4.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2,740 | 25.00% |
| LCID250117C00005000 | 2024-06-25 3:51PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | +0.01 | +6.67% | 65 | 19,961 | 25.00% |
| LCID250117C00005500 | 2024-06-25 1:56PM EDT | 5.50 | 0.14 | 0.00 | 0.00 | -0.08 | -36.36% | 18 | 4,968 | 25.00% |
| LCID250117C00008000 | 2024-06-25 2:54PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | +0.02 | +28.57% | 94 | 16,212 | 50.00% |
| LCID250117C00010000 | 2024-06-25 3:35PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 37 | 27,176 | 50.00% |
| LCID250117C00012000 | 2024-06-18 1:59PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 7,102 | 50.00% |
| LCID250117C00013000 | 2024-06-24 9:38AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,402 | 50.00% |
| LCID250117C00015000 | 2024-06-25 3:26PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 144 | 7,277 | 50.00% |
| LCID250117C00017000 | 2024-06-17 12:51PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,671 | 50.00% |
| LCID250117C00020000 | 2024-06-24 10:54AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7,195 | 50.00% |
| LCID250117C00022000 | 2024-06-20 12:11PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,320 | 50.00% |
| LCID250117C00025000 | 2024-06-25 3:41PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 33 | 2,399 | 50.00% |
| LCID250117C00027000 | 2024-06-25 11:39AM EDT | 27.00 | 0.08 | 0.00 | 0.00 | +0.05 | +166.67% | 3 | 1,554 | 50.00% |
| LCID250117C00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,948 | 50.00% |
| LCID250117C00032000 | 2024-06-25 12:15PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,021 | 50.00% |
| LCID250117C00035000 | 2024-06-25 1:11PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 10,353 | 50.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117P00000500 | 2024-06-24 3:20PM EDT | 0.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 2 | 7,580 | 50.00% |
| LCID250117P00001000 | 2024-06-17 12:05PM EDT | 1.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 41,752 | 25.00% |
| LCID250117P00001500 | 2024-06-24 2:41PM EDT | 1.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 3,919 | 25.00% |
| LCID250117P00002000 | 2024-06-24 11:37AM EDT | 2.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 49,208 | 12.50% |
| LCID250117P00002500 | 2024-06-25 11:34AM EDT | 2.50 | 0.76 | 0.00 | 0.00 | -0.05 | -6.17% | 1 | 33,346 | 0.10% |
| LCID250117P00003000 | 2024-06-25 1:05PM EDT | 3.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 151,600 | 0.00% |
| LCID250117P00003500 | 2024-06-18 1:10PM EDT | 3.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 10,897 | 0.00% |
| LCID250117P00004000 | 2024-06-17 9:30AM EDT | 4.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55,095 | 0.00% |
| LCID250117P00004500 | 2024-06-21 3:33PM EDT | 4.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 0.00% |
| LCID250117P00005000 | 2024-06-21 10:19AM EDT | 5.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 54,763 | 0.00% |
| LCID250117P00005500 | 2024-06-10 10:28AM EDT | 5.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 873 | 0.00% |
| LCID250117P00008000 | 2024-06-18 10:02AM EDT | 8.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 33,806 | 0.00% |
| LCID250117P00010000 | 2024-06-21 11:01AM EDT | 10.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 17,582 | 0.00% |
| LCID250117P00012000 | 2024-06-17 3:12PM EDT | 12.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,229 | 0.00% |
| LCID250117P00013000 | 2024-06-17 3:01PM EDT | 13.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| LCID250117P00015000 | 2024-06-17 10:51AM EDT | 15.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| LCID250117P00017000 | 2024-04-23 2:30PM EDT | 17.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,821 | 0.00% |
| LCID250117P00020000 | 2024-02-28 3:54PM EDT | 20.00 | 16.85 | 15.95 | 17.35 | 0.00 | - | 3 | 1,825 | 0.00% |
| LCID250117P00022000 | 2023-09-21 3:04PM EDT | 22.00 | 16.80 | 17.40 | 18.00 | 0.00 | - | 256 | 1 | 0.00% |
| LCID250117P00025000 | 2024-02-28 11:14AM EDT | 25.00 | 21.85 | 22.05 | 23.10 | 0.00 | - | 1 | 10 | 156.25% |
| LCID250117P00027000 | 2024-01-30 12:00PM EDT | 27.00 | 23.50 | 23.80 | 23.90 | 0.00 | - | 1 | 7 | 0.00% |
| LCID250117P00030000 | 2024-02-16 11:01AM EDT | 30.00 | 26.44 | 26.35 | 28.25 | 0.00 | - | 2 | 0 | 281.84% |
| LCID250117P00032000 | 2023-05-11 11:06AM EDT | 32.00 | 25.42 | 25.45 | 26.20 | 0.00 | - | 2 | 70 | 0.00% |
| LCID250117P00035000 | 2024-06-05 2:57PM EDT | 35.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.