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
5.59+0.06 (+1.08%)
收市:04:00PM EDT
5.59 -0.01 (-0.09%)
收市後: 07:19PM EDT
價內期權
認購期權範圍2024年1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
LCID240119C000010002023-09-29 10:45AM EDT1.004.604.504.65+0.09+2.00%918198.44%
LCID240119C000020002023-09-28 3:58PM EDT2.003.523.503.650.00-9155121.09%
LCID240119C000030002023-09-29 11:00AM EDT3.002.572.552.67+0.06+2.39%490662.50%
LCID240119C000040002023-09-29 1:13PM EDT4.001.731.721.79+0.05+2.98%10348365.43%
LCID240119C000050002023-09-29 2:26PM EDT5.001.051.031.12+0.03+2.94%14914,34863.67%
LCID240119C000060002023-09-29 3:59PM EDT6.000.650.620.66+0.01+1.56%16242,95764.84%
LCID240119C000070002023-09-29 3:59PM EDT7.000.400.390.40+0.03+8.11%13212,85267.58%
LCID240119C000080002023-09-29 2:51PM EDT8.000.250.240.260.00-6215,18270.12%
LCID240119C000090002023-09-29 12:42PM EDT9.000.190.180.200.00-424,48375.78%
LCID240119C000100002023-09-29 3:53PM EDT10.000.150.140.150.00-75136,29479.69%
LCID240119C000110002023-09-29 2:29PM EDT11.000.120.100.120.00-324,67282.42%
LCID240119C000120002023-09-29 12:34PM EDT12.000.110.080.110.00-1023,48187.11%
LCID240119C000130002023-09-29 12:59PM EDT13.000.090.070.10-0.01-10.00%911,44991.41%
LCID240119C000140002023-09-27 11:51AM EDT14.000.070.060.090.00-3076494.53%
LCID240119C000150002023-09-28 11:56AM EDT15.000.070.060.080.00-2010,19898.44%
LCID240119C000170002023-09-29 11:03AM EDT17.000.070.060.070.00-18,271106.25%
LCID240119C000200002023-09-29 1:43PM EDT20.000.050.040.06-0.01-16.67%316,291112.50%
LCID240119C000220002023-09-29 12:00PM EDT22.000.050.030.06-0.01-16.67%3744,955117.19%
LCID240119C000250002023-09-27 3:00PM EDT25.000.040.040.060.00-710,985127.34%
LCID240119C000270002023-09-26 10:14AM EDT27.000.040.030.05+0.02+100.00%13,117128.13%
LCID240119C000300002023-09-28 12:16PM EDT30.000.030.030.060.00-28,043136.72%
LCID240119C000320002023-09-07 12:31PM EDT32.000.040.020.090.00-60975145.31%
LCID240119C000350002023-09-29 11:03AM EDT35.000.050.020.07+0.03+150.00%14,420146.88%
LCID240119C000370002023-09-28 2:11PM EDT37.000.020.020.040.00-41,278142.19%
LCID240119C000400002023-09-28 3:54PM EDT40.000.030.030.040.00-26,373150.00%
LCID240119C000420002023-09-29 3:18PM EDT42.000.020.020.050.00-41,983152.34%
LCID240119C000450002023-09-26 11:03AM EDT45.000.040.030.050.00-82,625159.38%
LCID240119C000470002023-09-14 2:29PM EDT47.000.040.000.050.00-1613153.13%
LCID240119C000500002023-09-28 9:52AM EDT50.000.030.010.040.00-386,101156.25%
LCID240119C000550002023-09-29 10:00AM EDT55.000.030.010.03+0.02+200.00%12,240157.81%
LCID240119C000600002023-09-29 12:36PM EDT60.000.020.010.040.00-183,823165.63%
LCID240119C000650002023-09-26 10:05AM EDT65.000.010.000.040.00-242,108165.63%
LCID240119C000700002023-09-08 2:22PM EDT70.000.030.000.030.00-182,846165.63%
LCID240119C000750002023-09-26 9:30AM EDT75.000.020.000.030.00-14,555168.75%
LCID240119C000800002023-09-27 11:24AM EDT80.000.020.010.030.00-492,949176.56%
LCID240119C000850002023-09-29 12:27PM EDT85.000.020.010.02+0.01+100.00%259,821175.00%
認沽盤範圍2024年1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
LCID240119P000010002023-09-29 10:37AM EDT1.000.010.000.010.00-8901,459131.25%
LCID240119P000020002023-09-29 3:36PM EDT2.000.040.020.040.00-1002,027104.69%
LCID240119P000030002023-09-27 11:41AM EDT3.000.090.070.100.00-2010,98685.16%
LCID240119P000040002023-09-29 3:13PM EDT4.000.220.200.24-0.02-8.33%782,14073.24%
LCID240119P000050002023-09-29 12:28PM EDT5.000.520.540.57-0.05-8.77%10747,64669.92%
LCID240119P000060002023-09-29 10:04AM EDT6.001.051.061.12-0.09-7.89%545,53467.97%
LCID240119P000070002023-09-28 2:08PM EDT7.001.821.791.89-0.08-4.21%37,09070.70%
LCID240119P000080002023-09-29 11:54AM EDT8.002.702.612.76-0.02-0.74%714,45072.66%
LCID240119P000090002023-09-25 10:27AM EDT9.004.053.553.700.00-215778.71%
LCID240119P000100002023-09-29 10:01AM EDT10.004.504.504.60-0.15-3.23%3026,14378.91%
LCID240119P000110002023-09-13 12:44PM EDT11.005.125.455.600.00-18583.59%
LCID240119P000120002023-09-28 12:36PM EDT12.006.506.406.550.00-14780.47%
LCID240119P000130002023-09-28 2:47PM EDT13.007.607.407.550.00-14,14386.72%
LCID240119P000140002023-09-20 9:56AM EDT14.008.428.408.550.00-107892.19%
LCID240119P000150002023-09-29 10:08AM EDT15.009.469.359.55+0.01+0.11%265189.84%
LCID240119P000170002023-09-28 3:59PM EDT17.0011.5011.3511.500.00-28,36785.94%
LCID240119P000200002023-09-25 12:33PM EDT20.0014.8014.3514.500.00-17,00895.31%
LCID240119P000220002023-09-15 3:12PM EDT22.0016.1516.3516.500.00-1,4501,899101.56%
LCID240119P000250002023-09-15 9:55AM EDT25.0019.3819.3519.50+0.41+2.16%10109.38%
LCID240119P000270002023-09-27 2:31PM EDT27.0021.5021.3521.500.00-3,5002,902114.06%
LCID240119P000300002023-09-20 3:01PM EDT30.0024.4024.3524.500.00-14083120.31%
LCID240119P000320002023-09-27 9:55AM EDT32.0026.5026.3026.500.00-213156.25%
LCID240119P000350002023-08-29 2:32PM EDT35.0028.6529.2029.650.00-34129.69%
LCID240119P000370002023-09-27 2:31PM EDT37.0031.5531.3531.500.00-1,8001,614132.81%
LCID240119P000400002023-08-29 2:28PM EDT40.0033.6534.3034.700.00-22171.09%
LCID240119P000420002023-09-25 3:14PM EDT42.0036.8536.3036.500.00-280253173.83%
LCID240119P000450002023-09-20 3:01PM EDT45.0039.3039.3039.500.00-11054178.13%
LCID240119P000470002023-09-27 2:31PM EDT47.0041.4541.3041.500.00-1,7001,324180.86%
LCID240119P000500002023-08-28 1:53PM EDT50.0043.8844.4044.650.00-53191.41%
LCID240119P000550002023-08-25 11:40AM EDT55.0049.0349.7550.000.00-20254.88%
LCID240119P000600002023-08-25 11:40AM EDT60.0054.0054.7555.000.00-21260.74%
LCID240119P000650002022-11-09 11:10AM EDT65.0053.2056.4057.200.00-110.00%
LCID240119P000700002023-01-27 3:17PM EDT70.0059.5861.1562.150.00-200.00%
LCID240119P000750002022-11-30 1:07PM EDT75.0065.0966.6569.900.00-10278.52%
LCID240119P000800002023-08-30 2:42PM EDT80.0073.6874.2574.550.00-10226.56%
LCID240119P000850002023-09-21 3:43PM EDT85.0079.7579.2579.600.00-10178.13%