香港股市 已收市

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
11.62-0.45 (-3.73%)
收市價: 04:00PM EST
11.74 +0.12 (+1.03%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年3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
LCID230317C000010002023-01-23 11:10AM EST1.007.4010.4510.850.00--0359.38%
LCID230317C000030002023-01-27 2:50PM EST3.0010.208.458.850.00-2037196.88%
LCID230317C000040002023-02-02 9:33AM EST4.008.007.457.850.00-122157.81%
LCID230317C000050002023-02-03 10:18AM EST5.007.506.456.85+1.17+18.48%1218126.56%
LCID230317C000060002023-02-03 12:58PM EST6.005.955.455.85+0.05+0.85%2973101.56%
LCID230317C000070002023-02-03 10:40AM EST7.005.454.554.75-0.06-1.09%242,50180.47%
LCID230317C000080002023-02-03 3:59PM EST8.003.803.753.85-0.40-9.52%1674,92693.75%
LCID230317C000090002023-02-03 3:59PM EST9.003.062.913.05-0.24-7.27%782,79691.21%
LCID230317C000100002023-02-03 3:55PM EST10.002.372.312.43-0.37-13.50%509,80497.27%
LCID230317C000110002023-02-03 3:54PM EST11.001.901.841.92-0.25-11.63%1372,135101.76%
LCID230317C000120002023-02-03 3:56PM EST12.001.481.421.52-0.32-17.78%2692,277104.00%
LCID230317C000130002023-02-03 3:48PM EST13.001.171.151.24-0.18-13.33%2252,800108.89%
LCID230317C000140002023-02-03 3:59PM EST14.000.960.930.99-0.19-16.52%1528,130111.72%
LCID230317C000150002023-02-03 3:53PM EST15.000.830.760.84-0.12-12.63%30817,610116.02%
LCID230317C000160002023-02-03 3:55PM EST16.000.670.630.70-0.14-17.28%293881119.14%
LCID230317C000170002023-02-03 3:54PM EST17.000.550.500.63-0.14-20.29%1022,253122.66%
LCID230317C000180002023-02-03 3:50PM EST18.000.510.480.56-0.08-13.56%71,589129.10%
LCID230317C000190002023-02-03 3:13PM EST19.000.430.400.49-0.17-28.33%461,525131.45%
LCID230317C000200002023-02-03 3:42PM EST20.000.400.340.40-0.05-11.11%1762,932132.42%
LCID230317C000210002023-02-03 2:29PM EST21.000.330.310.40-0.21-38.89%16534138.28%
LCID230317C000220002023-02-03 3:39PM EST22.000.300.280.36-0.08-21.05%8131,511141.41%
LCID230317C000230002023-02-03 1:45PM EST23.000.300.250.34-0.05-14.29%506348144.92%
LCID230317C000240002023-02-03 2:29PM EST24.000.250.230.33-0.07-21.87%30330149.02%
LCID230317C000250002023-02-03 11:47AM EST25.000.270.210.27+0.06+28.57%24517149.22%
LCID230317C000260002023-01-31 11:15AM EST26.000.330.160.290.00-10483152.34%
LCID230317C000270002023-02-03 12:11PM EST27.000.220.170.32-0.07-24.14%5310160.35%
LCID230317C000280002023-02-02 11:05AM EST28.000.250.150.260.00-1297158.98%
LCID230317C000290002023-02-02 3:18PM EST29.000.200.180.240.00-8166164.45%
LCID230317C000300002023-02-02 3:14PM EST30.000.080.130.24-0.10-55.56%1755164.45%
LCID230317C000310002023-02-02 1:20PM EST31.000.100.130.240.00-244168.55%
LCID230317C000320002023-02-02 1:18PM EST32.000.310.110.220.00-1156168.75%
LCID230317C000330002023-02-03 2:27PM EST33.000.120.130.20-0.01-7.69%3362172.66%
LCID230317C000340002023-02-02 2:41PM EST34.000.150.090.230.00-3494175.00%
LCID230317C000350002023-02-03 3:19PM EST35.000.130.130.160.00-443,588175.39%
認沽盤範圍2023年3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
LCID230317P000010002023-02-01 1:50PM EST1.000.020.000.020.00-1017306.25%
LCID230317P000030002023-02-03 1:28PM EST3.000.040.010.05+0.03+300.00%1412,227196.88%
LCID230317P000040002023-02-03 1:30PM EST4.000.040.030.06-0.05-55.56%411,198168.75%
LCID230317P000050002023-02-03 12:18PM EST5.000.030.050.10-0.04-57.14%1611,330149.22%
LCID230317P000060002023-02-03 3:34PM EST6.000.090.080.10+0.01+12.50%539,047125.00%
LCID230317P000070002023-02-03 3:59PM EST7.000.180.150.20-0.01-5.26%16418,804118.16%
LCID230317P000080002023-02-03 3:33PM EST8.000.330.280.35+0.01+3.13%1652,204112.50%
LCID230317P000090002023-02-03 3:51PM EST9.000.570.550.600.00-4433,093111.91%
LCID230317P000100002023-02-03 3:43PM EST10.000.940.910.97-0.03-3.09%2434,105111.82%
LCID230317P000110002023-02-03 3:43PM EST11.001.431.431.47-0.02-1.38%1072,367114.65%
LCID230317P000120002023-02-03 2:58PM EST12.002.052.012.15+0.05+2.50%2132,563118.75%
LCID230317P000130002023-02-03 1:51PM EST13.002.762.703.10-0.12-4.17%11478129.59%
LCID230317P000140002023-02-03 12:53PM EST14.003.353.453.65+0.20+6.35%41,326125.59%
LCID230317P000150002023-02-01 2:43PM EST15.004.054.304.65-0.52-11.38%55,363136.23%
LCID230317P000160002023-02-01 2:12PM EST16.005.555.105.500.00-2356137.70%
LCID230317P000170002023-02-03 3:54PM EST17.006.406.056.40+0.74+13.07%12213144.34%
LCID230317P000180002023-02-02 12:57PM EST18.006.506.957.400.00-2960151.17%
LCID230317P000190002023-02-02 10:11AM EST19.007.357.858.300.00-6149153.03%
LCID230317P000200002023-02-01 3:22PM EST20.008.908.809.250.00-3231,178157.62%
LCID230317P000210002023-02-02 12:57PM EST21.009.419.8010.200.00-2023163.67%
LCID230317P000220002023-01-31 10:23AM EST22.0011.2810.7511.200.00-845168.95%
LCID230317P000230002023-01-31 3:11PM EST23.0012.2111.7012.150.00-125171.29%
LCID230317P000240002023-02-02 11:35AM EST24.0011.9912.6513.100.00-580173.05%
LCID230317P000250002023-01-30 9:34AM EST25.0013.7813.6514.100.00-1023179.10%
LCID230317P000260002023-01-09 1:27PM EST26.0019.2014.6015.050.00-22179.49%
LCID230317P000270002023-01-06 12:00PM EST27.0020.6615.6016.050.00-22184.96%
LCID230317P000280002023-01-27 9:47AM EST28.0019.3516.6017.050.00-11190.04%
LCID230317P000290002022-12-15 1:48PM EST29.0021.4120.9021.200.00-10425.20%
LCID230317P000300002023-01-03 1:37PM EST30.0023.8018.1518.650.00-10117.19%
LCID230317P000310002023-02-01 11:30AM EST31.0020.0519.5520.000.00-77198.44%
LCID230317P000320002023-02-03 9:46AM EST32.0020.2820.5021.00-3.72-15.50%13199.61%
LCID230317P000330002022-12-08 1:44PM EST33.0024.3226.5526.800.00-20552.15%
LCID230317P000340002023-01-27 12:56PM EST34.0023.2722.5022.950.00-32204.30%
LCID230317P000350002023-01-23 1:24PM EST35.0026.6023.5023.950.00-226208.20%