香港股市 將在 6 小時 26 分鐘 開市

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
14.24+0.22 (+1.53%)
市場開市。 截至 03:04PM EDT。
價內期權
認購期權範圍2022年10月21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
LCID221021C000030002022-06-23 12:01PM EDT3.0016.7316.4516.950.00-2000.00%
LCID221021C000040002022-07-25 11:42AM EDT4.0014.9012.3012.700.00-1010857.81%
LCID221021C000050002022-09-22 10:06AM EDT5.009.909.059.300.00--1209.38%
LCID221021C000060002022-07-22 12:20PM EDT6.0014.1010.6011.000.00-10635.94%
LCID221021C000070002022-09-09 12:34PM EDT7.008.187.107.300.00-10147.66%
LCID221021C000080002022-08-12 12:58PM EDT8.0010.586.907.300.00-12265.63%
LCID221021C000090002022-09-23 1:11PM EDT9.005.305.105.35+0.30+6.00%311115.63%
LCID221021C000100002022-09-26 9:40AM EDT10.004.654.254.30+0.90+24.00%1011471.88%
LCID221021C000110002022-09-23 2:03PM EDT11.003.153.303.400.00-10112173.05%
LCID221021C000115002022-09-23 10:11AM EDT11.502.572.922.980.00-32277.34%
LCID221021C000120002022-09-26 2:42PM EDT12.002.532.542.61+0.27+11.95%24979.69%
LCID221021C000125002022-09-23 12:18PM EDT12.501.862.142.210.00-10310376.56%
LCID221021C000130002022-09-26 11:12AM EDT13.001.811.821.86+0.12+7.10%1066376.56%
LCID221021C000135002022-09-26 9:53AM EDT13.501.691.511.55+0.32+23.36%914975.78%
LCID221021C000140002022-09-26 2:42PM EDT14.001.241.231.29+0.09+7.83%6847075.49%
LCID221021C000145002022-09-26 1:57PM EDT14.500.990.981.030.00-2261,11873.83%
LCID221021C000150002022-09-26 1:19PM EDT15.000.750.800.84-0.03-3.85%1402,13274.61%
LCID221021C000155002022-09-26 1:54PM EDT15.500.630.630.66+0.04+6.78%10316673.83%
LCID221021C000160002022-09-26 2:10PM EDT16.000.500.490.52+0.01+2.04%3898,89173.54%
LCID221021C000165002022-09-26 2:08PM EDT16.500.410.390.41+0.05+13.89%13128274.02%
LCID221021C000170002022-09-26 2:04PM EDT17.000.320.300.32+0.02+6.67%3481,65474.02%
LCID221021C000175002022-09-26 12:07PM EDT17.500.230.240.26-0.03-11.54%3415475.20%
LCID221021C000180002022-09-26 2:33PM EDT18.000.190.180.200.00-2475,74774.80%
LCID221021C000185002022-09-26 2:42PM EDT18.500.150.140.17+0.03+25.00%1011176.17%
LCID221021C000190002022-09-26 2:31PM EDT19.000.130.120.13-0.01-7.14%692,79877.34%
LCID221021C000195002022-09-23 12:51PM EDT19.500.090.100.110.00-1031378.91%
LCID221021C000200002022-09-26 2:33PM EDT20.000.080.090.09-0.01-11.11%548,62780.86%
LCID221021C000205002022-09-26 9:58AM EDT20.500.100.070.08+0.04+66.67%12022182.03%
LCID221021C000210002022-09-26 1:23PM EDT21.000.060.060.07-0.02-25.00%541,59883.98%
LCID221021C000215002022-09-21 3:11PM EDT21.500.100.050.060.00--985.16%
LCID221021C000220002022-09-26 11:21AM EDT22.000.050.050.060.00-372,99789.06%
LCID221021C000225002022-09-26 9:38AM EDT22.500.060.050.06+0.02+50.00%531892.58%
LCID221021C000230002022-09-26 1:40PM EDT23.000.050.040.050.00-1955,81492.97%
LCID221021C000240002022-09-26 12:01PM EDT24.000.040.030.04+0.01+33.33%731,65695.31%
LCID221021C000250002022-09-26 2:23PM EDT25.000.020.020.04-0.02-50.00%3223,33499.22%
LCID221021C000260002022-09-26 1:39PM EDT26.000.030.020.030.00-5724102.34%
LCID221021C000270002022-09-23 3:06PM EDT27.000.020.020.040.00-12752110.16%
LCID221021C000280002022-09-23 12:16PM EDT28.000.030.020.030.00-1820112.50%
LCID221021C000290002022-09-20 1:45PM EDT29.000.020.010.060.00-9626122.66%
LCID221021C000300002022-09-26 9:35AM EDT30.000.020.010.030.00-208,101118.75%
LCID221021C000310002022-09-21 2:37PM EDT31.000.020.000.030.00-893,397118.75%
LCID221021C000320002022-09-21 3:58PM EDT32.000.020.000.030.00-8838121.88%
LCID221021C000330002022-09-26 12:18PM EDT33.000.020.000.020.00-3253121.88%
LCID221021C000340002022-09-09 11:06AM EDT34.000.030.000.030.00-288129.69%
LCID221021C000350002022-09-16 10:16AM EDT35.000.030.000.030.00-2841134.38%
LCID221021C000360002022-09-20 2:45PM EDT36.000.010.010.030.00-872142.19%
LCID221021C000370002022-09-20 10:22AM EDT37.000.020.000.030.00-2325140.63%
LCID221021C000400002022-09-26 9:45AM EDT40.000.020.000.01+0.01+100.00%22,730134.38%
LCID221021C000450002022-09-15 12:08PM EDT45.000.010.000.020.00-41,674156.25%
LCID221021C000500002022-09-19 3:47PM EDT50.000.010.000.030.00-249,931178.13%
LCID221021C000550002022-09-23 3:13PM EDT55.000.010.000.010.00-72,796168.75%
LCID221021C000600002022-09-26 12:47PM EDT60.000.030.000.030.00-15,687196.88%
LCID221021C000650002022-09-12 11:53AM EDT65.000.020.000.030.00-12,327206.25%
LCID221021C000700002022-09-26 9:30AM EDT70.000.020.000.030.00-1247215.63%
LCID221021C000750002022-09-22 1:41PM EDT75.000.020.000.030.00-1490223.44%
LCID221021C000800002022-09-22 11:37AM EDT80.000.020.000.030.00-320,144231.25%
認沽盤範圍2022年10月21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
LCID221021P000030002022-09-07 11:59AM EDT3.000.010.000.060.00-104,133278.13%
LCID221021P000040002022-09-26 2:00PM EDT4.000.020.000.00+0.01+100.00%1013050.00%
LCID221021P000050002022-09-09 9:30AM EDT5.000.080.000.030.00-1420171.88%
LCID221021P000060002022-09-16 12:54PM EDT6.000.030.000.030.00-502,456143.75%
LCID221021P000070002022-09-26 2:23PM EDT7.000.030.020.030.00-11,244129.69%
LCID221021P000080002022-09-23 2:53PM EDT8.000.060.040.050.00-7104,869118.75%
LCID221021P000090002022-09-26 2:45PM EDT9.000.090.080.090.00-21,271110.55%
LCID221021P000100002022-09-26 1:57PM EDT10.000.140.140.15-0.04-22.22%2410,825101.56%
LCID221021P000110002022-09-26 2:01PM EDT11.000.260.240.25-0.02-7.14%691,24793.95%
LCID221021P000115002022-09-26 12:30PM EDT11.500.350.330.34-0.01-2.78%2940992.38%
LCID221021P000120002022-09-26 1:15PM EDT12.000.450.420.44-0.02-4.26%196,57389.45%
LCID221021P000125002022-09-26 11:28AM EDT12.500.540.550.58-0.16-22.86%3336587.99%
LCID221021P000130002022-09-26 1:45PM EDT13.000.760.700.74-0.02-2.56%732,85086.13%
LCID221021P000135002022-09-26 12:58PM EDT13.500.930.890.93-0.01-1.06%1241184.67%
LCID221021P000140002022-09-26 2:46PM EDT14.001.141.121.15-0.11-8.80%2738,84583.59%
LCID221021P000145002022-09-26 12:53PM EDT14.501.481.391.43-0.17-10.30%2826483.69%
LCID221021P000150002022-09-26 1:24PM EDT15.001.781.671.71-0.09-4.81%7813,02382.23%
LCID221021P000155002022-09-26 12:49PM EDT15.502.151.972.05-0.16-6.93%527881.45%
LCID221021P000160002022-09-26 2:05PM EDT16.002.392.362.39-0.15-5.91%419,65281.93%
LCID221021P000165002022-09-23 3:52PM EDT16.502.902.762.820.00-122284.57%
LCID221021P000170002022-09-26 12:52PM EDT17.003.303.153.25-0.11-3.23%131,74185.55%
LCID221021P000175002022-09-26 9:30AM EDT17.503.903.553.70+0.06+1.56%3586.52%
LCID221021P000180002022-09-26 11:25AM EDT18.004.104.004.10-0.10-2.38%123,58386.13%
LCID221021P000185002022-09-26 12:52PM EDT18.504.654.504.60+1.35+40.91%1292.38%
LCID221021P000190002022-09-23 11:40AM EDT19.005.374.955.100.00-101,28195.51%
LCID221021P000195002022-09-20 11:28AM EDT19.504.105.455.600.00--6101.17%
LCID221021P000200002022-09-26 9:30AM EDT20.006.155.906.00+0.05+0.82%17,81497.27%
LCID221021P000205002022-09-20 3:19PM EDT20.505.356.456.500.00--1105.47%
LCID221021P000210002022-09-26 9:37AM EDT21.006.556.857.00-0.75-10.27%6465103.13%
LCID221021P000215002022-09-19 2:36PM EDT21.506.057.357.500.00--3107.62%
LCID221021P000220002022-09-26 11:32AM EDT22.007.957.858.05+0.75+10.42%10323115.63%
LCID221021P000230002022-09-23 12:10PM EDT23.009.358.859.000.00-101,650119.92%
LCID221021P000240002022-09-26 9:50AM EDT24.009.809.8010.00+1.63+19.95%2701123.44%
LCID221021P000250002022-09-23 2:42PM EDT25.0011.3010.8511.000.00-3,42922,116134.77%
LCID221021P000260002022-09-23 9:30AM EDT26.0012.0011.7511.900.00-2307119.53%
LCID221021P000270002022-09-20 11:52AM EDT27.0011.4512.8013.000.00-1182143.36%
LCID221021P000280002022-09-23 3:34PM EDT28.0014.1213.7514.000.00-272144.14%
LCID221021P000290002022-09-13 12:55PM EDT29.0012.7914.8515.000.00-1150160.16%
LCID221021P000300002022-09-23 10:46AM EDT30.0016.4015.8016.000.00-16,605160.55%
LCID221021P000310002022-09-08 1:24PM EDT31.0016.2516.7517.000.00-759160.16%
LCID221021P000320002022-09-15 3:54PM EDT32.0015.6217.8017.900.00-3175158.59%
LCID221021P000330002022-09-20 2:42PM EDT33.0017.7718.8018.950.00-1125169.92%
LCID221021P000340002022-09-23 10:35AM EDT34.0020.4519.8019.950.00-558174.22%
LCID221021P000350002022-09-23 3:56PM EDT35.0020.9620.7520.950.00-51,948171.88%
LCID221021P000360002022-09-16 10:23AM EDT36.0018.8421.7021.950.00-166167.97%
LCID221021P000370002022-09-15 1:51PM EDT37.0020.3122.7022.950.00-3079171.88%
LCID221021P000400002022-09-26 9:42AM EDT40.0025.5525.7026.05-0.75-2.85%102,318198.44%
LCID221021P000450002022-09-22 12:09PM EDT45.0030.6230.6531.050.00-12383207.81%
LCID221021P000500002022-09-23 3:31PM EDT50.0036.1635.7036.000.00-211,296222.66%
LCID221021P000550002022-08-15 9:52AM EDT55.0036.6938.3539.350.00-12220.00%
LCID221021P000600002022-07-13 10:42AM EDT60.0041.0041.2542.200.00-22,2630.00%
LCID221021P000650002022-08-11 10:01AM EDT65.0046.4949.6550.150.00-12,1880.00%
LCID221021P000700002022-05-10 3:29PM EDT70.0054.2551.1552.000.00-1001800.00%
LCID221021P000750002022-03-21 1:25PM EDT75.0051.0953.7554.600.00-32380.00%
LCID221021P000800002022-09-20 12:59PM EDT80.0064.4565.6566.000.00-1018,237273.44%