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
8.20+0.28 (+3.47%)
市場開市。 截至 11:18AM EDT。
價內期權
認購期權範圍2023年3月24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
LCID230324C000020002023-03-20 11:42AM EDT2.005.656.206.250.00-10925.00%
LCID230324C000030002023-03-21 10:26AM EDT3.005.055.105.250.00-10775.00%
LCID230324C000035002023-03-07 11:31AM EDT3.504.934.654.750.00--0668.75%
LCID230324C000040002023-03-20 2:49PM EDT4.003.684.154.250.00-50575.00%
LCID230324C000045002023-03-15 10:54AM EDT4.502.883.653.750.00--0493.75%
LCID230324C000050002023-03-20 12:34PM EDT5.002.583.203.250.00-21356.25%
LCID230324C000055002023-03-21 11:09AM EDT5.502.702.692.730.00-2715237.50%
LCID230324C000060002023-03-22 3:57PM EDT6.001.952.152.280.00-49323212.50%
LCID230324C000065002023-03-23 10:08AM EDT6.501.751.671.75-0.06-3.31%311150.00%
LCID230324C000070002023-03-23 10:44AM EDT7.001.211.191.28-0.10-7.63%151209151.56%
LCID230324C000075002023-03-23 10:35AM EDT7.500.730.720.78+0.26+55.32%26945110.94%
LCID230324C000080002023-03-23 11:01AM EDT8.000.280.270.29+0.12+75.00%3234,76365.63%
LCID230324C000085002023-03-23 10:58AM EDT8.500.050.050.06+0.01+25.00%2,2515,36765.63%
LCID230324C000090002023-03-23 10:56AM EDT9.000.020.010.020.00-1,4664,08882.81%
LCID230324C000095002023-03-23 10:56AM EDT9.500.020.010.020.00-3311,877118.75%
LCID230324C000100002023-03-23 10:51AM EDT10.000.010.000.020.00-2192,585137.50%
LCID230324C000105002023-03-23 9:48AM EDT10.500.010.000.02-0.01-50.00%3488168.75%
LCID230324C000110002023-03-22 3:00PM EDT11.000.010.000.010.00-27546175.00%
LCID230324C000115002023-03-23 9:40AM EDT11.500.010.000.010.00-21,072193.75%
LCID230324C000120002023-03-22 3:00PM EDT12.000.010.000.010.00-141,014212.50%
LCID230324C000125002023-03-21 3:59PM EDT12.500.010.000.020.00-66623262.50%
LCID230324C000130002023-03-22 2:40PM EDT13.000.010.000.020.00-3124281.25%
LCID230324C000135002023-03-21 3:44PM EDT13.500.010.000.020.00-1787300.00%
LCID230324C000140002023-03-21 9:45AM EDT14.000.310.000.010.00-2696287.50%
LCID230324C000145002023-03-22 10:15AM EDT14.500.010.000.010.00-14628312.50%
LCID230324C000150002023-03-21 3:15PM EDT15.000.010.000.010.00-1760325.00%
LCID230324C000155002023-03-14 3:59PM EDT15.500.020.000.010.00-73304337.50%
LCID230324C000160002023-03-21 9:53AM EDT16.000.010.000.030.00-3239400.00%
LCID230324C000165002023-03-15 1:00PM EDT16.500.010.000.010.00-2720362.50%
LCID230324C000170002023-03-20 12:57PM EDT17.000.010.000.030.00-128250431.25%
LCID230324C000175002023-03-16 12:17PM EDT17.500.010.000.030.00-1545450.00%
LCID230324C000180002023-03-10 4:36PM EDT18.000.020.000.010.00-9165400.00%
LCID230324C000190002023-03-13 3:35PM EDT19.000.010.000.010.00-9356425.00%
LCID230324C000200002023-03-20 3:53PM EDT20.000.010.000.330.00-170756.25%
LCID230324C000210002023-02-24 1:30PM EDT21.000.060.000.010.00-7108475.00%
LCID230324C000220002023-02-23 11:04AM EDT22.000.010.000.010.00-10096500.00%
LCID230324C000225002023-03-15 3:58PM EDT22.500.030.000.010.00-101214500.00%
LCID230324C000250002023-03-17 3:54PM EDT25.000.010.000.010.00-40382550.00%
認沽盤範圍2023年3月24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
LCID230324P000050002023-03-20 10:02AM EDT5.000.010.000.010.00-731,352287.50%
LCID230324P000055002023-03-21 1:32PM EDT5.500.010.000.010.00-1608237.50%
LCID230324P000060002023-03-22 3:57PM EDT6.000.010.000.010.00-35569187.50%
LCID230324P000065002023-03-23 9:30AM EDT6.500.010.010.010.00-76821165.63%
LCID230324P000070002023-03-23 10:48AM EDT7.000.020.010.020.00-945,516131.25%
LCID230324P000075002023-03-23 10:45AM EDT7.500.020.020.03-0.04-66.67%2542,00793.75%
LCID230324P000080002023-03-23 11:03AM EDT8.000.080.060.08-0.17-68.00%7862,83763.28%
LCID230324P000085002023-03-23 10:49AM EDT8.500.360.330.35-0.18-33.33%6431,00460.16%
LCID230324P000090002023-03-23 10:34AM EDT9.000.790.780.87-0.26-24.76%111,02498.44%
LCID230324P000095002023-03-23 10:11AM EDT9.501.211.271.36-0.32-20.92%5418125.00%
LCID230324P000100002023-03-23 10:06AM EDT10.001.791.771.83-0.21-10.50%1187125.00%
LCID230324P000105002023-03-23 9:43AM EDT10.502.232.272.37-0.08-3.46%150196.88%
LCID230324P000110002023-03-23 10:48AM EDT11.002.832.742.83-0.18-5.98%13,639240.63%
LCID230324P000115002023-03-20 9:38AM EDT11.504.253.253.350.00-138193.75%
LCID230324P000120002023-03-22 10:55AM EDT12.003.773.753.80+0.01+0.27%177212.50%
LCID230324P000125002023-03-22 9:39AM EDT12.504.354.254.300.00-11237.50%
LCID230324P000130002023-03-23 9:33AM EDT13.004.854.754.85+0.05+1.04%140262.50%
LCID230324P000135002023-03-21 10:25AM EDT13.505.405.255.400.00-23353.13%
LCID230324P000140002023-03-16 9:37AM EDT14.006.625.755.900.00-34375.00%
LCID230324P000150002023-03-17 2:23PM EDT15.007.536.756.850.00-18325.00%
LCID230324P000160002023-03-17 11:07AM EDT16.008.587.757.850.00-18350.00%
LCID230324P000170002023-03-08 4:36PM EDT17.008.708.758.800.00-23375.00%
LCID230324P000220002023-03-01 1:03PM EDT22.0013.5013.6513.900.00-10743.75%
LCID230324P000225002023-02-23 3:52PM EDT22.5013.9014.1514.400.00--0756.25%
LCID230324P000250002023-03-09 11:15AM EDT25.0016.7516.7016.850.00-20731.25%