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
3.0200-0.0600 (-1.95%)
收市:04:00PM EST
3.0200 0.00 (0.00%)
收市後: 08:00PM EST
價內期權
認購期權範圍2025年1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
LCID250117C000005002024-02-21 9:56AM EST0.503.601.443.500.00-1120.00%
LCID250117C000010002024-02-23 9:38AM EST1.002.001.923.15-0.11-5.21%10105217.97%
LCID250117C000015002024-02-23 11:21AM EST1.501.671.612.42-0.57-25.45%1188142.97%
LCID250117C000020002024-02-23 12:54PM EST2.001.401.301.49-0.05-3.45%1141785.74%
LCID250117C000025002024-02-23 3:39PM EST2.501.201.111.23+0.04+3.45%1,0342,72687.50%
LCID250117C000030002024-02-23 2:32PM EST3.000.950.901.10-0.01-1.04%583,44089.65%
LCID250117C000035002024-02-23 3:19PM EST3.500.870.740.91-0.01-1.14%342,91887.50%
LCID250117C000040002024-02-23 11:47AM EST4.000.750.660.82+0.03+4.17%915,39091.02%
LCID250117C000045002024-02-23 3:05PM EST4.500.650.560.68-0.10-13.33%62,59589.45%
LCID250117C000050002024-02-23 3:52PM EST5.000.550.540.61-0.05-8.33%10716,47892.97%
LCID250117C000055002024-02-23 10:15AM EST5.500.500.470.540.00-71,98193.16%
LCID250117C000080002024-02-23 3:54PM EST8.000.310.300.35-0.06-16.22%11414,30298.24%
LCID250117C000100002024-02-23 3:50PM EST10.000.240.240.29-0.04-14.29%7223,053103.13%
LCID250117C000120002024-02-23 3:47PM EST12.000.220.200.22-0.01-4.35%1076,066105.27%
LCID250117C000130002024-02-23 10:16AM EST13.000.220.060.31-0.01-4.35%32,497105.66%
LCID250117C000150002024-02-23 2:26PM EST15.000.160.160.210.00-166,656112.11%
LCID250117C000170002024-02-23 11:02AM EST17.000.150.130.17-0.01-6.25%222,546112.11%
LCID250117C000200002024-02-23 2:28PM EST20.000.130.110.15-0.02-13.33%96,359115.63%
LCID250117C000220002024-02-22 1:31PM EST22.000.120.060.190.00-1222,184118.36%
LCID250117C000250002024-02-23 10:37AM EST25.000.120.050.10+0.05+71.43%42,216112.89%
LCID250117C000270002024-02-22 2:09PM EST27.000.100.050.120.00-11,155117.97%
LCID250117C000300002024-02-23 3:59PM EST30.000.070.070.10-0.03-30.00%22,952121.88%
LCID250117C000320002024-02-23 2:15PM EST32.000.070.040.14-0.04-36.36%1123,157125.39%
LCID250117C000350002024-02-23 2:33PM EST35.000.080.060.10-0.02-20.00%2145,638126.17%
認沽盤範圍2025年1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
LCID250117P000005002024-02-23 3:48PM EST0.500.100.090.100.00-3,9294,354163.28%
LCID250117P000010002024-02-23 10:59AM EST1.000.310.250.28+0.07+29.17%7038,998149.22%
LCID250117P000015002024-02-22 3:58PM EST1.500.420.430.480.00-23,657135.94%
LCID250117P000020002024-02-23 3:23PM EST2.000.680.650.70-0.02-2.86%3119,162125.78%
LCID250117P000025002024-02-23 1:37PM EST2.500.960.951.00+0.01+1.05%6011,025123.83%
LCID250117P000030002024-02-23 3:52PM EST3.001.251.201.350.00-15,879152,359118.95%
LCID250117P000035002024-02-23 2:17PM EST3.501.651.531.72+0.03+1.85%110,819117.19%
LCID250117P000040002024-02-23 10:08AM EST4.002.061.922.03+0.28+15.73%2056,294113.87%
LCID250117P000045002024-02-22 3:46PM EST4.502.412.312.510.00-5861116.80%
LCID250117P000050002024-02-23 11:32AM EST5.002.832.712.93+0.02+0.71%755,066116.41%
LCID250117P000055002024-02-23 3:26PM EST5.503.263.103.55+0.15+4.82%1863123.24%
LCID250117P000080002024-02-23 10:01AM EST8.005.515.355.60+0.31+5.96%133,884114.84%
LCID250117P000100002024-02-22 3:09PM EST10.007.507.207.60+0.05+0.67%318,199119.73%
LCID250117P000120002024-02-22 12:23PM EST12.009.369.1510.750.00-12,497178.91%
LCID250117P000130002024-02-02 9:40AM EST13.0010.4310.1010.700.00-5221132.81%
LCID250117P000150002024-02-02 9:40AM EST15.0012.3010.9012.900.00-5653185.55%
LCID250117P000170002024-02-08 10:48AM EST17.0013.9012.9515.100.00-5101,82190.63%
LCID250117P000200002024-02-08 10:47AM EST20.0016.8016.9517.300.00-5101,828118.36%
LCID250117P000220002023-09-21 2:04PM EST22.0016.8017.4018.000.00-25610.00%
LCID250117P000250002023-12-13 9:53AM EST25.0020.8520.2523.550.00-110267.58%
LCID250117P000270002024-01-30 11:00AM EST27.0023.5023.9524.100.00-17107.81%
LCID250117P000300002024-02-16 10:01AM EST30.0026.4426.9027.200.00-20118.75%
LCID250117P000320002023-05-11 10:06AM EST32.0025.4225.4526.200.00-2700.00%
LCID250117P000350002024-01-23 3:24PM EST35.0031.9031.1532.850.00-30106.25%