香港股市 將收市,收市時間:1 小時 28 分鐘

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
18.93+0.17 (+0.91%)
收市價: 04:00PM EDT
18.90 -0.03 (-0.16%)
收市後: 07:59PM EDT
價內期權
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
LCID220819C000030002022-08-16 2:39PM EDT3.0015.800.000.000.00-300.00%
LCID220819C000040002022-07-08 9:44AM EDT4.0015.9013.9514.100.00-520.00%
LCID220819C000050002022-07-20 1:33PM EDT5.0016.000.000.000.00-100.00%
LCID220819C000060002022-08-09 9:56AM EDT6.0012.000.000.000.00-100.00%
LCID220819C000070002022-08-02 9:35AM EDT7.0010.850.000.000.00-200.00%
LCID220819C000080002022-07-25 9:47AM EDT8.0011.000.000.000.00-2000.00%
LCID220819C000090002022-07-20 3:57PM EDT9.0012.310.000.000.00-100.00%
LCID220819C000100002022-08-12 12:30PM EDT10.008.550.000.000.00-200.00%
LCID220819C000110002022-08-04 10:04AM EDT11.007.750.000.000.00-1000.00%
LCID220819C000120002022-08-11 9:43AM EDT12.006.490.000.000.00-500.00%
LCID220819C000125002022-08-10 2:05PM EDT12.505.800.000.000.00-300.00%
LCID220819C000130002022-08-16 12:31PM EDT13.005.710.000.000.00-33500.00%
LCID220819C000135002022-08-12 10:54AM EDT13.504.850.000.000.00-100.00%
LCID220819C000140002022-08-16 3:28PM EDT14.004.900.000.000.00-900.00%
LCID220819C000145002022-08-11 10:27AM EDT14.504.280.000.000.00-2000.00%
LCID220819C000150002022-08-16 1:34PM EDT15.003.950.000.000.00-5700.00%
LCID220819C000155002022-08-16 11:57AM EDT15.503.180.000.000.00-100.00%
LCID220819C000160002022-08-16 2:56PM EDT16.002.840.000.000.00-500.00%
LCID220819C000165002022-08-16 2:36PM EDT16.502.430.000.000.00-4000.00%
LCID220819C000170002022-08-16 3:25PM EDT17.001.850.000.000.00-4300.00%
LCID220819C000175002022-08-16 2:49PM EDT17.501.420.000.000.00-7700.00%
LCID220819C000180002022-08-16 3:59PM EDT18.001.060.000.000.00-36300.00%
LCID220819C000185002022-08-16 3:59PM EDT18.500.680.000.000.00-2,30900.00%
LCID220819C000190002022-08-16 3:59PM EDT19.000.400.000.000.00-5,52601.56%
LCID220819C000195002022-08-16 3:59PM EDT19.500.230.000.000.00-5,433012.50%
LCID220819C000200002022-08-16 3:59PM EDT20.000.130.000.000.00-6,816012.50%
LCID220819C000205002022-08-16 3:59PM EDT20.500.090.000.000.00-3,783025.00%
LCID220819C000210002022-08-16 3:59PM EDT21.000.040.000.000.00-2,062025.00%
LCID220819C000215002022-08-16 3:41PM EDT21.500.030.000.000.00-576050.00%
LCID220819C000220002022-08-16 3:42PM EDT22.000.020.000.000.00-1,085050.00%
LCID220819C000225002022-08-16 3:05PM EDT22.500.020.000.000.00-64050.00%
LCID220819C000230002022-08-16 3:41PM EDT23.000.020.000.000.00-136050.00%
LCID220819C000235002022-08-16 12:11PM EDT23.500.010.000.000.00-3050.00%
LCID220819C000240002022-08-16 3:42PM EDT24.000.020.000.000.00-49050.00%
LCID220819C000245002022-08-16 2:07PM EDT24.500.010.000.000.00-42050.00%
LCID220819C000250002022-08-16 3:59PM EDT25.000.010.000.000.00-205050.00%
LCID220819C000255002022-08-16 2:47PM EDT25.500.020.000.000.00-5050.00%
LCID220819C000260002022-08-16 2:56PM EDT26.000.010.000.000.00-6050.00%
LCID220819C000270002022-08-16 3:59PM EDT27.000.010.000.000.00-59050.00%
LCID220819C000280002022-08-16 1:06PM EDT28.000.010.000.000.00-3050.00%
LCID220819C000290002022-08-16 2:17PM EDT29.000.010.000.000.00-3050.00%
LCID220819C000300002022-08-16 2:18PM EDT30.000.010.000.000.00-8050.00%
LCID220819C000310002022-08-15 1:19PM EDT31.000.010.000.000.00-3050.00%
LCID220819C000320002022-08-12 9:30AM EDT32.000.020.000.000.00-5050.00%
LCID220819C000330002022-08-11 12:01PM EDT33.000.030.000.000.00-1050.00%
LCID220819C000340002022-08-01 3:39PM EDT34.000.020.000.000.00-1050.00%
LCID220819C000350002022-08-16 2:06PM EDT35.000.020.000.000.00-1050.00%
LCID220819C000360002022-08-15 9:35AM EDT36.000.010.000.000.00-3050.00%
LCID220819C000370002022-08-12 2:34PM EDT37.000.020.000.000.00-3050.00%
LCID220819C000380002022-08-09 3:32PM EDT38.000.010.000.000.00-20050.00%
LCID220819C000390002022-08-12 10:50AM EDT39.000.010.000.000.00-20100.00%
LCID220819C000400002022-08-15 1:18PM EDT40.000.010.000.000.00-230100.00%
LCID220819C000410002022-08-15 1:52PM EDT41.000.010.000.000.00-200050.00%
LCID220819C000420002022-08-15 9:30AM EDT42.000.030.000.000.00-1050.00%
LCID220819C000430002022-08-05 1:00PM EDT43.000.020.000.000.00-5050.00%
LCID220819C000440002022-07-15 10:34AM EDT44.000.030.000.030.00-11111362.50%
LCID220819C000450002022-08-08 9:54AM EDT45.000.030.000.000.00-4050.00%
LCID220819C000460002022-08-16 2:16PM EDT46.000.010.000.000.00-2050.00%
LCID220819C000470002022-08-03 2:38PM EDT47.000.010.000.000.00-131050.00%
LCID220819C000480002022-08-03 12:19PM EDT48.000.030.000.000.00-1050.00%
LCID220819C000500002022-08-04 9:36AM EDT50.000.020.000.000.00-1050.00%
LCID220819C000550002022-08-16 2:50PM EDT55.000.020.000.000.00-1050.00%
LCID220819C000600002022-08-16 2:18PM EDT60.000.010.000.000.00-5050.00%
LCID220819C000650002022-08-15 9:30AM EDT65.000.010.000.000.00-1050.00%
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
LCID220819P000030002022-06-24 2:31PM EDT3.000.050.000.010.00-1004,880750.00%
LCID220819P000040002022-06-17 3:04PM EDT4.000.040.000.020.00-820821675.00%
LCID220819P000050002022-07-19 1:12PM EDT5.000.010.000.000.00-1050.00%
LCID220819P000060002022-07-19 11:30AM EDT6.000.010.000.000.00-251050.00%
LCID220819P000070002022-07-20 11:08AM EDT7.000.040.000.000.00-18050.00%
LCID220819P000080002022-08-12 3:58PM EDT8.000.020.000.000.00-9050.00%
LCID220819P000090002022-08-03 3:37PM EDT9.000.020.000.000.00-1050.00%
LCID220819P000100002022-08-16 9:52AM EDT10.000.010.000.000.00-23050.00%
LCID220819P000110002022-08-15 10:15AM EDT11.000.010.000.000.00-1050.00%
LCID220819P000120002022-08-16 2:59PM EDT12.000.010.000.000.00-13050.00%
LCID220819P000125002022-08-15 9:38AM EDT12.500.010.000.000.00-5050.00%
LCID220819P000130002022-08-16 9:59AM EDT13.000.010.000.000.00-15050.00%
LCID220819P000135002022-08-12 9:36AM EDT13.500.030.000.000.00-18050.00%
LCID220819P000140002022-08-16 12:37PM EDT14.000.010.000.000.00-29050.00%
LCID220819P000145002022-08-15 11:47AM EDT14.500.010.000.000.00-400050.00%
LCID220819P000150002022-08-16 2:25PM EDT15.000.010.000.000.00-37050.00%
LCID220819P000155002022-08-16 1:56PM EDT15.500.010.000.000.00-98050.00%
LCID220819P000160002022-08-16 3:58PM EDT16.000.030.000.000.00-851050.00%
LCID220819P000165002022-08-16 3:34PM EDT16.500.030.000.000.00-670050.00%
LCID220819P000170002022-08-16 3:41PM EDT17.000.040.000.000.00-1,553025.00%
LCID220819P000175002022-08-16 3:57PM EDT17.500.070.000.000.00-1,465025.00%
LCID220819P000180002022-08-16 3:58PM EDT18.000.140.000.000.00-2,504012.50%
LCID220819P000185002022-08-16 3:53PM EDT18.500.260.000.000.00-97706.25%
LCID220819P000190002022-08-16 3:55PM EDT19.000.480.000.000.00-1,01900.00%
LCID220819P000195002022-08-16 3:59PM EDT19.500.830.000.000.00-4300.00%
LCID220819P000200002022-08-16 3:55PM EDT20.001.230.000.000.00-11900.00%
LCID220819P000205002022-08-16 1:58PM EDT20.501.620.000.000.00-1200.00%
LCID220819P000210002022-08-16 1:40PM EDT21.002.120.000.000.00-4200.00%
LCID220819P000215002022-08-12 3:53PM EDT21.502.990.000.000.00-1700.00%
LCID220819P000220002022-08-16 3:21PM EDT22.003.250.000.000.00-2100.00%
LCID220819P000225002022-08-11 2:16PM EDT22.504.350.000.000.00-200.00%
LCID220819P000230002022-08-16 11:01AM EDT23.004.620.000.000.00-200.00%
LCID220819P000235002022-08-10 10:52AM EDT23.505.700.000.000.00-800.00%
LCID220819P000240002022-08-16 2:29PM EDT24.005.000.000.000.00-1000.00%
LCID220819P000245002022-08-08 2:06PM EDT24.505.900.000.000.00-300.00%
LCID220819P000250002022-08-16 3:29PM EDT25.006.180.000.000.00-10100.00%
LCID220819P000255002022-08-08 11:51AM EDT25.506.450.000.000.00-300.00%
LCID220819P000260002022-08-09 2:51PM EDT26.008.680.000.000.00-1000.00%
LCID220819P000270002022-08-16 3:16PM EDT27.008.250.000.000.00-800.00%
LCID220819P000280002022-08-16 3:54PM EDT28.009.060.000.000.00-1300.00%
LCID220819P000290002022-08-16 9:45AM EDT29.0010.550.000.000.00-100.00%
LCID220819P000300002022-08-16 2:06PM EDT30.0010.900.000.000.00-900.00%
LCID220819P000310002022-08-15 2:26PM EDT31.0012.460.000.000.00-800.00%
LCID220819P000320002022-08-16 2:22PM EDT32.0013.000.000.000.00-300.00%
LCID220819P000330002022-08-16 2:02PM EDT33.0013.930.000.000.00-2800.00%
LCID220819P000340002022-08-16 1:36PM EDT34.0015.050.000.000.00-100.00%
LCID220819P000350002022-08-16 3:43PM EDT35.0016.130.000.000.00-700.00%
LCID220819P000360002022-08-16 2:03PM EDT36.0016.980.000.000.00-600.00%
LCID220819P000370002022-08-16 10:02AM EDT37.0018.760.000.000.00-100.00%
LCID220819P000380002022-08-16 3:41PM EDT38.0019.120.000.000.00-700.00%
LCID220819P000390002022-08-16 10:14AM EDT39.0020.550.000.000.00-100.00%
LCID220819P000400002022-08-16 12:56PM EDT40.0021.280.000.000.00-500.00%
LCID220819P000410002022-08-15 3:11PM EDT41.0022.390.000.000.00-600.00%
LCID220819P000420002022-08-16 2:14PM EDT42.0022.880.000.000.00-1100.00%
LCID220819P000430002022-08-16 1:54PM EDT43.0024.030.000.000.00-200.00%
LCID220819P000440002022-08-10 9:30AM EDT44.0025.920.000.000.00-100.00%
LCID220819P000450002022-08-16 1:54PM EDT45.0026.000.000.000.00-100.00%
LCID220819P000460002022-08-16 12:51PM EDT46.0027.250.000.000.00-600.00%
LCID220819P000470002022-08-16 2:13PM EDT47.0028.000.000.000.00-900.00%
LCID220819P000480002022-08-16 1:53PM EDT48.0029.060.000.000.00-700.00%
LCID220819P000500002022-08-15 10:09AM EDT50.0031.420.000.000.00-3000.00%
LCID220819P000550002022-08-15 9:52AM EDT55.0036.430.000.000.00-100.00%
LCID220819P000600002022-08-16 9:57AM EDT60.0041.730.000.000.00-200.00%
LCID220819P000650002022-08-11 12:29PM EDT65.0046.680.000.000.00-400.00%