香港股市 將在 7 小時 56 分鐘 開市

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
12.13-0.74 (-5.75%)
市場開市。 截至 12:34PM EST。
價內期權
認購期權範圍2023年2月17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
LCID230217C000020002023-01-27 1:59PM EST2.0013.2510.0510.200.00-191446.88%
LCID230217C000025002023-01-30 10:01AM EST2.509.909.559.70+4.05+69.23%10390.63%
LCID230217C000030002023-01-27 1:02PM EST3.009.109.059.15+0.80+9.64%23284.38%
LCID230217C000040002023-01-27 3:26PM EST4.009.108.058.150.00-17521228.13%
LCID230217C000050002023-01-30 10:32AM EST5.007.157.057.15-0.80-10.06%1109184.38%
LCID230217C000055002023-01-27 3:46PM EST5.506.506.606.70-0.97-12.99%12165.63%
LCID230217C000060002023-01-30 11:50AM EST6.006.156.056.15-0.85-12.14%151,334150.00%
LCID230217C000065002023-01-30 9:46AM EST6.506.205.505.75-0.40-6.06%1112187.50%
LCID230217C000070002023-01-30 11:46AM EST7.005.005.055.20-0.80-13.79%333,152149.22%
LCID230217C000075002023-01-30 11:46AM EST7.504.554.604.65+2.50+121.95%24112106.25%
LCID230217C000080002023-01-30 11:51AM EST8.004.154.104.25-0.81-16.33%3,28315,386107.81%
LCID230217C000085002023-01-30 11:50AM EST8.503.753.703.75-0.65-14.77%166690111.72%
LCID230217C000090002023-01-30 11:44AM EST9.003.303.303.35-0.70-17.50%33311,086119.14%
LCID230217C000095002023-01-30 10:43AM EST9.502.942.923.00-0.61-17.18%1931,430125.00%
LCID230217C000100002023-01-30 12:11PM EST10.002.622.612.68-0.78-22.94%66243,688131.45%
LCID230217C000105002023-01-30 11:47AM EST10.502.292.322.36-0.76-24.92%301,021134.18%
LCID230217C000110002023-01-30 12:14PM EST11.002.092.042.13-0.73-25.89%8935,122138.48%
LCID230217C000115002023-01-30 12:12PM EST11.501.841.811.88-0.87-32.10%2761,179141.02%
LCID230217C000120002023-01-30 12:14PM EST12.001.661.631.69-0.59-26.22%1,0973,980145.90%
LCID230217C000125002023-01-30 12:04PM EST12.501.511.441.52-0.54-26.34%1,003907148.63%
LCID230217C000130002023-01-30 12:03PM EST13.001.341.301.37-0.62-31.63%1,07211,906152.54%
LCID230217C000135002023-01-30 12:12PM EST13.501.191.171.22-0.50-29.59%204600155.08%
LCID230217C000140002023-01-30 12:17PM EST14.001.111.071.12-0.54-32.73%6,1342,896159.57%
LCID230217C000150002023-01-30 12:16PM EST15.000.910.900.93-0.46-33.58%7,68421,454166.60%
LCID230217C000160002023-01-30 12:05PM EST16.000.740.730.79-0.46-38.33%180945171.48%
LCID230217C000170002023-01-30 12:17PM EST17.000.650.620.67-0.38-36.89%7431,599176.95%
LCID230217C000180002023-01-30 12:18PM EST18.000.570.550.58-0.36-38.71%3094,639183.40%
LCID230217C000190002023-01-30 12:12PM EST19.000.450.450.51-0.33-42.31%974,437186.72%
LCID230217C000200002023-01-30 12:17PM EST20.000.420.400.47-0.28-40.00%4,7936,258193.36%
LCID230217C000210002023-01-30 12:15PM EST21.000.380.360.42-0.21-35.59%751,031198.63%
LCID230217C000220002023-01-30 12:08PM EST22.000.350.310.40-0.25-41.67%1672,405203.91%
LCID230217C000230002023-01-30 12:17PM EST23.000.330.270.35-0.17-34.00%50520206.45%
LCID230217C000240002023-01-30 11:43AM EST24.000.270.250.31-0.16-37.21%44572210.16%
LCID230217C000250002023-01-30 12:06PM EST25.000.270.230.29-0.11-28.95%1931,047215.23%
LCID230217C000260002023-01-30 12:06PM EST26.000.260.200.27-0.15-36.59%77246217.97%
LCID230217C000270002023-01-30 11:00AM EST27.000.220.150.31-0.16-42.11%30506224.61%
LCID230217C000280002023-01-30 11:14AM EST28.000.200.160.27-0.15-42.86%22337228.52%
LCID230217C000290002023-01-30 11:31AM EST29.000.200.180.20-0.10-33.33%99185229.30%
LCID230217C000300002023-01-30 12:00PM EST30.000.170.170.22-0.17-50.00%4246,167236.72%
LCID230217C000310002023-01-30 12:03PM EST31.000.170.120.22-0.07-29.17%70305236.72%
LCID230217C000320002023-01-30 11:55AM EST32.000.170.080.22-0.19-52.78%10440236.72%
LCID230217C000330002023-01-30 11:26AM EST33.000.140.110.19-0.11-44.00%35445242.58%
LCID230217C000340002023-01-30 11:31AM EST34.000.140.110.17-0.06-30.00%26574244.53%
LCID230217C000350002023-01-30 12:18PM EST35.000.110.100.12-0.09-45.00%97918,454239.84%
認沽盤範圍2023年2月17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
LCID230217P000020002023-01-27 2:28PM EST2.000.040.000.010.00-1111300.00%
LCID230217P000025002023-01-27 3:27PM EST2.500.010.000.020.00-11287.50%
LCID230217P000030002023-01-30 10:17AM EST3.000.010.000.020.00-92,799256.25%
LCID230217P000035002023-01-27 2:41PM EST3.500.020.000.020.00-55231.25%
LCID230217P000040002023-01-30 9:38AM EST4.000.010.010.03-0.01-50.00%152,390225.00%
LCID230217P000045002023-01-26 11:19AM EST4.500.030.000.040.00--1,060203.13%
LCID230217P000050002023-01-30 11:51AM EST5.000.020.020.03-0.01-33.33%1182,335190.63%
LCID230217P000055002023-01-30 11:49AM EST5.500.030.030.040.00-83933181.25%
LCID230217P000060002023-01-30 11:30AM EST6.000.050.040.05-0.01-16.67%9225,711170.31%
LCID230217P000065002023-01-30 11:52AM EST6.500.080.070.090.00-1921,263171.09%
LCID230217P000070002023-01-30 11:50AM EST7.000.120.110.12+0.01+9.09%2314,423166.80%
LCID230217P000075002023-01-30 11:52AM EST7.500.170.160.18-0.03-15.00%1474,322165.23%
LCID230217P000080002023-01-30 12:14PM EST8.000.240.240.25-0.04-14.29%42419,291164.06%
LCID230217P000085002023-01-30 12:16PM EST8.500.330.330.35-0.02-5.71%7901,600163.28%
LCID230217P000090002023-01-30 11:54AM EST9.000.460.460.480.00-4079,501164.45%
LCID230217P000095002023-01-30 12:04PM EST9.500.610.600.640.00-154453164.65%
LCID230217P000100002023-01-30 12:16PM EST10.000.780.790.82-0.02-2.50%89541,434166.02%
LCID230217P000105002023-01-30 12:15PM EST10.501.001.001.030.00-952,178167.19%
LCID230217P000110002023-01-30 12:18PM EST11.001.271.251.31-0.08-5.93%2752,424171.09%
LCID230217P000115002023-01-30 12:07PM EST11.501.551.531.59-0.03-1.90%49334174.02%
LCID230217P000120002023-01-30 12:14PM EST12.001.891.831.89+0.07+3.85%2,1234,304176.37%
LCID230217P000125002023-01-30 11:19AM EST12.502.262.162.25+0.16+7.62%17395181.05%
LCID230217P000130002023-01-30 11:53AM EST13.002.522.522.60+0.12+5.00%4098,636184.77%
LCID230217P000135002023-01-30 10:58AM EST13.502.892.882.97+0.09+3.21%2573187.70%
LCID230217P000140002023-01-30 11:58AM EST14.003.343.253.35+0.16+5.03%8972,234190.33%
LCID230217P000150002023-01-30 12:10PM EST15.004.134.104.20+0.18+4.56%731,689201.17%
LCID230217P000160002023-01-30 10:08AM EST16.005.004.905.05+0.30+6.38%1881,174205.66%
LCID230217P000170002023-01-30 9:44AM EST17.005.855.855.95+0.15+2.63%114179216.99%
LCID230217P000180002023-01-30 11:08AM EST18.006.926.756.85+0.52+8.12%101246223.44%
LCID230217P000190002023-01-30 10:29AM EST19.007.757.657.75+0.45+6.16%37169227.73%
LCID230217P000200002023-01-30 9:44AM EST20.008.618.558.75-0.14-1.60%51197235.94%
LCID230217P000210002023-01-30 9:50AM EST21.009.459.459.85+0.40+4.42%15847248.44%
LCID230217P000220002023-01-30 9:39AM EST22.0010.5510.4010.80-3.40-24.37%585254.10%
LCID230217P000230002023-01-30 9:44AM EST23.0011.3011.3511.75-3.65-24.41%48178258.79%
LCID230217P000240002023-01-30 9:44AM EST24.0012.3512.3012.75-3.83-23.67%145265.63%
LCID230217P000250002023-01-30 9:44AM EST25.0013.2513.3013.70+0.35+2.71%19241271.88%
LCID230217P000260002023-01-30 9:44AM EST26.0014.3014.2514.70-3.80-20.99%116277.54%
LCID230217P000270002023-01-25 2:19PM EST27.0018.3315.2515.700.00-48285.94%
LCID230217P000280002023-01-27 3:02PM EST28.0015.6516.1516.700.00-2637286.91%
LCID230217P000290002023-01-19 3:07PM EST29.0021.6017.2017.650.00-219294.53%
LCID230217P000300002023-01-26 9:30AM EST30.0020.8818.2018.650.00-1155301.56%
LCID230217P000310002023-01-19 11:59AM EST31.0023.7019.1019.600.00-250297.27%
LCID230217P000320002023-01-19 10:53AM EST32.0024.5020.1020.600.00-620303.71%
LCID230217P000330002023-01-26 1:38PM EST33.0024.2521.1021.600.00-311309.96%
LCID230217P000340002023-01-30 12:06PM EST34.0022.2522.0522.60+1.75+8.54%101311.91%
LCID230217P000350002023-01-30 11:29AM EST35.0023.4123.0523.60+0.91+4.04%55,752317.58%