Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年8月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819C00003000 | 2022-08-16 2:39PM EDT | 3.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID220819C00004000 | 2022-07-08 9:44AM EDT | 4.00 | 15.90 | 13.95 | 14.10 | 0.00 | - | 5 | 2 | 0.00% |
| LCID220819C00005000 | 2022-07-20 1:33PM EDT | 5.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819C00006000 | 2022-08-09 9:56AM EDT | 6.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819C00007000 | 2022-08-02 9:35AM EDT | 7.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID220819C00008000 | 2022-07-25 9:47AM EDT | 8.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LCID220819C00009000 | 2022-07-20 3:57PM EDT | 9.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819C00010000 | 2022-08-12 12:30PM EDT | 10.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID220819C00011000 | 2022-08-04 10:04AM EDT | 11.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID220819C00012000 | 2022-08-11 9:43AM EDT | 12.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID220819C00012500 | 2022-08-10 2:05PM EDT | 12.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID220819C00013000 | 2022-08-16 12:31PM EDT | 13.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| LCID220819C00013500 | 2022-08-12 10:54AM EDT | 13.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819C00014000 | 2022-08-16 3:28PM EDT | 14.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LCID220819C00014500 | 2022-08-11 10:27AM EDT | 14.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LCID220819C00015000 | 2022-08-16 1:34PM EDT | 15.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| LCID220819C00015500 | 2022-08-16 11:57AM EDT | 15.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819C00016000 | 2022-08-16 2:56PM EDT | 16.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID220819C00016500 | 2022-08-16 2:36PM EDT | 16.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LCID220819C00017000 | 2022-08-16 3:25PM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| LCID220819C00017500 | 2022-08-16 2:49PM EDT | 17.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| LCID220819C00018000 | 2022-08-16 3:59PM EDT | 18.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| LCID220819C00018500 | 2022-08-16 3:59PM EDT | 18.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,309 | 0 | 0.00% |
| LCID220819C00019000 | 2022-08-16 3:59PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,526 | 0 | 1.56% |
| LCID220819C00019500 | 2022-08-16 3:59PM EDT | 19.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,433 | 0 | 12.50% |
| LCID220819C00020000 | 2022-08-16 3:59PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,816 | 0 | 12.50% |
| LCID220819C00020500 | 2022-08-16 3:59PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,783 | 0 | 25.00% |
| LCID220819C00021000 | 2022-08-16 3:59PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,062 | 0 | 25.00% |
| LCID220819C00021500 | 2022-08-16 3:41PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 50.00% |
| LCID220819C00022000 | 2022-08-16 3:42PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 50.00% |
| LCID220819C00022500 | 2022-08-16 3:05PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| LCID220819C00023000 | 2022-08-16 3:41PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| LCID220819C00023500 | 2022-08-16 12:11PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID220819C00024000 | 2022-08-16 3:42PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| LCID220819C00024500 | 2022-08-16 2:07PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| LCID220819C00025000 | 2022-08-16 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| LCID220819C00025500 | 2022-08-16 2:47PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LCID220819C00026000 | 2022-08-16 2:56PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LCID220819C00027000 | 2022-08-16 3:59PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| LCID220819C00028000 | 2022-08-16 1:06PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID220819C00029000 | 2022-08-16 2:17PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID220819C00030000 | 2022-08-16 2:18PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LCID220819C00031000 | 2022-08-15 1:19PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID220819C00032000 | 2022-08-12 9:30AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LCID220819C00033000 | 2022-08-11 12:01PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819C00034000 | 2022-08-01 3:39PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819C00035000 | 2022-08-16 2:06PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819C00036000 | 2022-08-15 9:35AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID220819C00037000 | 2022-08-12 2:34PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID220819C00038000 | 2022-08-09 3:32PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LCID220819C00039000 | 2022-08-12 10:50AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| LCID220819C00040000 | 2022-08-15 1:18PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 100.00% |
| LCID220819C00041000 | 2022-08-15 1:52PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LCID220819C00042000 | 2022-08-15 9:30AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819C00043000 | 2022-08-05 1:00PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LCID220819C00044000 | 2022-07-15 10:34AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 111 | 362.50% |
| LCID220819C00045000 | 2022-08-08 9:54AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LCID220819C00046000 | 2022-08-16 2:16PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID220819C00047000 | 2022-08-03 2:38PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| LCID220819C00048000 | 2022-08-03 12:19PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819C00050000 | 2022-08-04 9:36AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819C00055000 | 2022-08-16 2:50PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819C00060000 | 2022-08-16 2:18PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LCID220819C00065000 | 2022-08-15 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
認沽盤範圍2022年8月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819P00003000 | 2022-06-24 2:31PM EDT | 3.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 4,880 | 750.00% |
| LCID220819P00004000 | 2022-06-17 3:04PM EDT | 4.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 820 | 821 | 675.00% |
| LCID220819P00005000 | 2022-07-19 1:12PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819P00006000 | 2022-07-19 11:30AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| LCID220819P00007000 | 2022-07-20 11:08AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LCID220819P00008000 | 2022-08-12 3:58PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LCID220819P00009000 | 2022-08-03 3:37PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819P00010000 | 2022-08-16 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| LCID220819P00011000 | 2022-08-15 10:15AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220819P00012000 | 2022-08-16 2:59PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LCID220819P00012500 | 2022-08-15 9:38AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LCID220819P00013000 | 2022-08-16 9:59AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LCID220819P00013500 | 2022-08-12 9:36AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LCID220819P00014000 | 2022-08-16 12:37PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| LCID220819P00014500 | 2022-08-15 11:47AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| LCID220819P00015000 | 2022-08-16 2:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| LCID220819P00015500 | 2022-08-16 1:56PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| LCID220819P00016000 | 2022-08-16 3:58PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 50.00% |
| LCID220819P00016500 | 2022-08-16 3:34PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 50.00% |
| LCID220819P00017000 | 2022-08-16 3:41PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,553 | 0 | 25.00% |
| LCID220819P00017500 | 2022-08-16 3:57PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 25.00% |
| LCID220819P00018000 | 2022-08-16 3:58PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,504 | 0 | 12.50% |
| LCID220819P00018500 | 2022-08-16 3:53PM EDT | 18.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 6.25% |
| LCID220819P00019000 | 2022-08-16 3:55PM EDT | 19.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 0.00% |
| LCID220819P00019500 | 2022-08-16 3:59PM EDT | 19.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| LCID220819P00020000 | 2022-08-16 3:55PM EDT | 20.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| LCID220819P00020500 | 2022-08-16 1:58PM EDT | 20.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LCID220819P00021000 | 2022-08-16 1:40PM EDT | 21.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LCID220819P00021500 | 2022-08-12 3:53PM EDT | 21.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LCID220819P00022000 | 2022-08-16 3:21PM EDT | 22.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LCID220819P00022500 | 2022-08-11 2:16PM EDT | 22.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID220819P00023000 | 2022-08-16 11:01AM EDT | 23.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID220819P00023500 | 2022-08-10 10:52AM EDT | 23.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LCID220819P00024000 | 2022-08-16 2:29PM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID220819P00024500 | 2022-08-08 2:06PM EDT | 24.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID220819P00025000 | 2022-08-16 3:29PM EDT | 25.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| LCID220819P00025500 | 2022-08-08 11:51AM EDT | 25.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID220819P00026000 | 2022-08-09 2:51PM EDT | 26.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID220819P00027000 | 2022-08-16 3:16PM EDT | 27.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LCID220819P00028000 | 2022-08-16 3:54PM EDT | 28.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LCID220819P00029000 | 2022-08-16 9:45AM EDT | 29.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819P00030000 | 2022-08-16 2:06PM EDT | 30.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LCID220819P00031000 | 2022-08-15 2:26PM EDT | 31.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LCID220819P00032000 | 2022-08-16 2:22PM EDT | 32.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID220819P00033000 | 2022-08-16 2:02PM EDT | 33.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LCID220819P00034000 | 2022-08-16 1:36PM EDT | 34.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819P00035000 | 2022-08-16 3:43PM EDT | 35.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LCID220819P00036000 | 2022-08-16 2:03PM EDT | 36.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LCID220819P00037000 | 2022-08-16 10:02AM EDT | 37.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819P00038000 | 2022-08-16 3:41PM EDT | 38.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LCID220819P00039000 | 2022-08-16 10:14AM EDT | 39.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819P00040000 | 2022-08-16 12:56PM EDT | 40.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID220819P00041000 | 2022-08-15 3:11PM EDT | 41.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LCID220819P00042000 | 2022-08-16 2:14PM EDT | 42.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LCID220819P00043000 | 2022-08-16 1:54PM EDT | 43.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID220819P00044000 | 2022-08-10 9:30AM EDT | 44.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819P00045000 | 2022-08-16 1:54PM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819P00046000 | 2022-08-16 12:51PM EDT | 46.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LCID220819P00047000 | 2022-08-16 2:13PM EDT | 47.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LCID220819P00048000 | 2022-08-16 1:53PM EDT | 48.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LCID220819P00050000 | 2022-08-15 10:09AM EDT | 50.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LCID220819P00055000 | 2022-08-15 9:52AM EDT | 55.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220819P00060000 | 2022-08-16 9:57AM EDT | 60.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID220819P00065000 | 2022-08-11 12:29PM EDT | 65.00 | 46.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
