香港股市 將在 5 小時 50 分鐘 開市

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
15.38+1.29 (+9.16%)
市場開市。 截至 03:40PM EDT。
價內期權
認購期權範圍2023年1月20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
LCID230120C000025002022-09-28 9:30AM EDT2.5012.0512.6513.050.00-142215.23%
LCID230120C000040002022-07-28 12:59PM EDT4.0014.1512.0012.550.00-20262.11%
LCID230120C000050002022-09-20 2:02PM EDT5.0010.2610.2510.450.00-1105112.50%
LCID230120C000060002022-08-25 10:31AM EDT6.0011.247.808.300.00-11100.00%
LCID230120C000075002022-10-03 2:09PM EDT7.506.407.758.100.00-2422269.53%
LCID230120C000090002022-10-03 3:07PM EDT9.005.486.356.800.00-11273.24%
LCID230120C000100002022-10-04 2:28PM EDT10.005.805.555.90+1.05+22.11%207,95072.66%
LCID230120C000110002022-10-04 2:41PM EDT11.004.954.905.10+1.22+32.71%210475.29%
LCID230120C000125002022-10-04 2:02PM EDT12.503.803.754.00+0.97+34.28%131,22970.90%
LCID230120C000140002022-10-04 3:14PM EDT14.002.902.943.05+0.63+27.75%2290070.31%
LCID230120C000150002022-10-04 3:23PM EDT15.002.462.462.56+0.56+29.47%2457,01770.31%
LCID230120C000160002022-10-04 11:21AM EDT16.002.051.922.10+0.49+31.41%432,07767.82%
LCID230120C000175002022-10-04 12:14PM EDT17.501.571.451.59+0.42+36.52%303,11768.41%
LCID230120C000190002022-10-04 2:28PM EDT19.001.161.031.18+0.40+52.63%541,12467.63%
LCID230120C000200002022-10-04 2:29PM EDT20.000.990.880.98+0.29+41.43%54621,06668.65%
LCID230120C000210002022-10-04 1:19PM EDT21.000.720.720.79+0.11+18.03%62,00168.46%
LCID230120C000225002022-10-04 2:55PM EDT22.500.550.530.60+0.15+37.50%353,43668.85%
LCID230120C000240002022-10-04 3:03PM EDT24.000.390.400.46+0.09+30.00%4353969.53%
LCID230120C000250002022-10-04 3:09PM EDT25.000.350.340.39+0.07+25.00%928,95870.31%
LCID230120C000260002022-10-04 12:34PM EDT26.000.300.270.33+0.08+36.36%2625070.31%
LCID230120C000270002022-10-04 1:19PM EDT27.000.250.230.29+0.06+31.58%313,44671.29%
LCID230120C000280002022-10-04 3:23PM EDT28.000.210.190.24+0.04+23.53%2022671.29%
LCID230120C000290002022-10-04 10:41AM EDT29.000.180.160.21+0.02+12.50%554671.97%
LCID230120C000300002022-10-04 3:17PM EDT30.000.160.150.18+0.03+23.08%22914,64373.05%
LCID230120C000310002022-10-03 2:19PM EDT31.000.130.120.16+0.03+30.00%510673.44%
LCID230120C000320002022-10-04 12:25PM EDT32.000.130.100.14+0.02+18.18%112,66673.83%
LCID230120C000330002022-10-03 10:00AM EDT33.000.070.090.140.00-132375.59%
LCID230120C000340002022-10-04 11:55AM EDT34.000.100.060.14+0.01+11.11%137975.98%
LCID230120C000350002022-10-04 3:02PM EDT35.000.100.070.12+0.03+42.86%397,27977.34%
LCID230120C000360002022-10-04 12:28PM EDT36.000.050.040.110.00-944376.56%
LCID230120C000370002022-10-04 10:40AM EDT37.000.060.030.110.00-324,49177.73%
LCID230120C000380002022-10-04 11:59AM EDT38.000.070.060.08+0.01+16.67%315879.49%
LCID230120C000390002022-10-04 11:24AM EDT39.000.030.020.110.00-227980.47%
LCID230120C000400002022-10-04 1:17PM EDT40.000.040.050.06-0.02-33.33%4816,92180.08%
LCID230120C000420002022-10-04 9:34AM EDT42.000.050.020.060.00-112,80080.08%
LCID230120C000450002022-10-03 2:56PM EDT45.000.050.030.040.00-106,35582.81%
LCID230120C000470002022-10-04 11:25AM EDT47.000.020.010.06-0.02-50.00%11,52985.94%
LCID230120C000500002022-10-04 2:00PM EDT50.000.030.020.050.00-3110,69289.84%
LCID230120C000550002022-10-04 10:17AM EDT55.000.030.020.030.00-16,16291.41%
LCID230120C000600002022-10-04 2:03PM EDT60.000.030.020.040.00-22510,19499.22%
LCID230120C000650002022-09-29 9:38AM EDT65.000.040.010.050.00-13,053103.91%
LCID230120C000700002022-10-03 2:52PM EDT70.000.050.010.050.00-103,519107.81%
LCID230120C000750002022-09-26 11:44AM EDT75.000.040.000.040.00-75,317107.03%
LCID230120C000800002022-10-04 1:18PM EDT80.000.020.010.04-0.03-60.00%234,025113.28%
LCID230120C000850002022-10-04 1:12PM EDT85.000.040.010.040.00-14,554117.19%
LCID230120C000900002022-10-03 2:50PM EDT90.000.030.010.030.00-13,537117.19%
LCID230120C000950002022-10-04 3:18PM EDT95.000.020.010.02-0.02-50.00%2524,368117.19%
認沽盤範圍2023年1月20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
LCID230120P000025002022-09-27 9:30AM EDT2.500.050.000.090.00-13,418167.19%
LCID230120P000040002022-10-04 10:36AM EDT4.000.070.020.110.00-10124132.03%
LCID230120P000050002022-10-03 3:02PM EDT5.000.150.070.180.00-525,526126.17%
LCID230120P000060002022-10-03 10:23AM EDT6.000.230.130.240.00-1379116.99%
LCID230120P000075002022-10-04 12:48PM EDT7.500.260.280.33-0.15-36.59%523,838105.27%
LCID230120P000090002022-10-04 12:05PM EDT9.000.440.480.53-0.23-34.33%249497.46%
LCID230120P000100002022-10-04 10:54AM EDT10.000.650.660.71-0.26-28.57%713,39293.07%
LCID230120P000110002022-10-04 1:18PM EDT11.000.950.890.96-0.19-16.67%5752089.94%
LCID230120P000125002022-10-04 1:30PM EDT12.501.451.341.40-0.45-23.68%807,61485.16%
LCID230120P000140002022-10-04 1:00PM EDT14.001.991.942.01-0.67-25.19%1401,10782.13%
LCID230120P000150002022-10-04 2:32PM EDT15.002.452.412.54-0.85-25.76%546,63981.01%
LCID230120P000160002022-10-04 1:53PM EDT16.003.083.003.10-0.65-17.43%101,85680.42%
LCID230120P000175002022-10-04 12:02PM EDT17.503.853.904.05-1.15-23.00%316,56878.52%
LCID230120P000190002022-10-04 11:47AM EDT19.005.055.005.15-0.90-15.13%1024978.66%
LCID230120P000200002022-10-04 12:06PM EDT20.005.805.755.95-1.30-18.31%1410,86478.56%
LCID230120P000210002022-10-04 12:09PM EDT21.006.586.606.80-0.95-12.62%165179.88%
LCID230120P000225002022-10-04 10:42AM EDT22.508.207.908.25-1.05-11.35%25,01183.84%
LCID230120P000240002022-10-03 10:09AM EDT24.0010.059.259.60-0.75-6.94%47185.55%
LCID230120P000250002022-10-04 12:39PM EDT25.0010.3010.1510.50-1.45-12.34%243,52685.94%
LCID230120P000260002022-09-23 9:30AM EDT26.0012.4011.0511.450.00-214886.82%
LCID230120P000270002022-10-04 10:04AM EDT27.0012.4012.0512.30-1.30-9.49%71,08887.21%
LCID230120P000280002022-10-04 11:45AM EDT28.0013.0013.0013.40-1.15-8.13%120691.89%
LCID230120P000290002022-09-29 2:37PM EDT29.0015.2713.9514.250.00-101290.33%
LCID230120P000300002022-10-04 12:00PM EDT30.0014.8014.9015.20-1.31-8.13%15,02190.82%
LCID230120P000310002022-09-26 12:17PM EDT31.0017.2415.8516.150.00-11191.02%
LCID230120P000320002022-10-04 1:18PM EDT32.0017.2016.8517.15-1.27-6.88%12,02893.75%
LCID230120P000330002022-09-30 10:17AM EDT33.0019.1017.7518.100.00-33091.60%
LCID230120P000340002022-09-23 10:39AM EDT34.0020.5718.7519.100.00-25894.14%
LCID230120P000350002022-10-04 2:45PM EDT35.0019.9019.7520.10-1.53-7.14%830,05396.58%
LCID230120P000360002022-10-03 11:37AM EDT36.0022.3720.7521.100.00-21898.83%
LCID230120P000370002022-10-03 11:56AM EDT37.0023.4621.7522.050.00-34,79899.32%
LCID230120P000380002022-10-03 11:51AM EDT38.0024.4322.7523.050.00-372101.47%
LCID230120P000390002022-09-12 1:20PM EDT39.0023.0023.6024.050.00-14397.46%
LCID230120P000400002022-10-04 11:32AM EDT40.0024.8024.7025.05-1.20-4.62%109,104103.52%
LCID230120P000420002022-09-26 9:42AM EDT42.0027.4526.5526.950.00-1090095.31%
LCID230120P000450002022-10-04 10:07AM EDT45.0029.9529.5029.95-1.34-4.28%52,68996.88%
LCID230120P000470002022-10-04 1:53PM EDT47.0031.8831.5032.05-1.40-4.21%1448106.25%
LCID230120P000500002022-10-03 9:46AM EDT50.0036.3334.4535.000.00-7872104.10%
LCID230120P000550002022-09-30 3:39PM EDT55.0041.1039.4039.950.00-65569101.17%
LCID230120P000600002022-09-28 11:26AM EDT60.0045.0544.4045.000.00-31,586112.11%
LCID230120P000650002022-05-26 10:21AM EDT65.0047.3046.3546.850.00-14850.00%
LCID230120P000700002022-09-27 2:32PM EDT70.0055.8554.4055.100.00-9347130.08%
LCID230120P000750002022-09-22 2:49PM EDT75.0060.8559.4059.950.00-32,749120.31%
LCID230120P000800002022-07-07 10:25AM EDT80.0061.8061.9562.500.00-51360.00%
LCID230120P000850002022-08-16 10:41AM EDT85.0067.0067.0068.800.00-1170.00%
LCID230120P000900002022-04-28 10:54AM EDT90.0072.5570.5571.100.00-71210.00%
LCID230120P000950002022-09-21 3:52PM EDT95.0079.4079.3580.100.00-184145.70%