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
10.02-0.23 (-2.24%)
收市價: 01:00PM EST
10.10 +0.08 (+0.80%)
收市後: 04:59PM EST
價內期權
認購期權範圍2022年12月2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
LCID221202C000050002022-11-11 10:38AM EST5.007.804.955.150.00-20287.50%
LCID221202C000065002022-11-21 9:35AM EST6.504.053.453.650.00-20190.63%
LCID221202C000075002022-11-25 12:26PM EST7.502.552.512.61-0.12-4.49%10143.75%
LCID221202C000080002022-11-25 12:38PM EST8.002.081.952.13-0.12-5.45%10101.56%
LCID221202C000085002022-11-25 12:34PM EST8.501.581.471.64-0.27-14.59%13289.06%
LCID221202C000090002022-11-25 12:42PM EST9.001.131.101.16-0.21-15.67%7092.19%
LCID221202C000095002022-11-25 12:59PM EST9.500.730.700.73-0.16-17.98%143080.86%
LCID221202C000100002022-11-25 12:59PM EST10.000.410.400.42-0.18-30.51%825078.13%
LCID221202C000105002022-11-25 12:59PM EST10.500.220.210.23-0.11-33.33%1,597079.30%
LCID221202C000110002022-11-25 12:59PM EST11.000.110.110.13-0.08-42.11%2,207083.59%
LCID221202C000115002022-11-25 12:55PM EST11.500.070.060.08-0.03-30.00%358089.84%
LCID221202C000120002022-11-25 12:54PM EST12.000.050.040.05-0.02-28.57%778096.88%
LCID221202C000125002022-11-25 12:49PM EST12.500.040.030.04-0.01-20.00%740107.81%
LCID221202C000130002022-11-25 12:40PM EST13.000.020.020.03-0.01-33.33%672,100114.06%
LCID221202C000135002022-11-25 12:26PM EST13.500.020.020.030.00-630126.56%
LCID221202C000140002022-11-25 11:09AM EST14.000.020.000.060.00-270143.75%
LCID221202C000145002022-11-25 9:58AM EST14.500.030.010.03+0.01+50.00%60145.31%
LCID221202C000150002022-11-25 11:23AM EST15.000.020.000.02-0.01-33.33%80140.63%
LCID221202C000155002022-11-25 12:12PM EST15.500.010.010.04-0.02-66.67%810171.88%
LCID221202C000160002022-11-25 10:54AM EST16.000.020.000.04+0.01+100.00%30175.00%
LCID221202C000165002022-11-22 3:50PM EST16.500.020.000.030.00-40178.13%
LCID221202C000170002022-11-25 11:56AM EST17.000.010.000.020.00-820175.00%
LCID221202C000175002022-11-21 9:30AM EST17.500.020.000.030.00-10193.75%
LCID221202C000180002022-11-23 2:10PM EST18.000.010.000.030.00-4440203.13%
LCID221202C000185002022-11-14 12:55PM EST18.500.030.000.030.00-100212.50%
LCID221202C000190002022-11-23 2:01PM EST19.000.010.000.030.00-1000218.75%
LCID221202C000200002022-11-15 2:02PM EST20.000.030.000.030.00-665234.38%
LCID221202C000210002022-11-08 1:34PM EST21.000.040.000.030.00-528246.88%
LCID221202C000220002022-11-15 10:45AM EST22.000.020.000.030.00-100259.38%
LCID221202C000225002022-11-14 9:47AM EST22.500.010.000.030.00-60265.63%
LCID221202C000230002022-11-04 12:46PM EST23.000.010.000.020.00-20256.25%
認沽盤範圍2022年12月2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
LCID221202P000050002022-11-10 10:10AM EST5.000.080.000.020.00-30243.75%
LCID221202P000060002022-11-17 3:23PM EST6.000.020.000.030.00--0196.88%
LCID221202P000065002022-11-21 12:28PM EST6.500.020.000.010.00-489542143.75%
LCID221202P000070002022-11-23 9:41AM EST7.000.020.000.020.00-100134.38%
LCID221202P000075002022-11-25 11:59AM EST7.500.010.010.02-0.01-50.00%740118.75%
LCID221202P000080002022-11-25 11:59AM EST8.000.030.030.04-0.02-40.00%450114.06%
LCID221202P000085002022-11-25 12:59PM EST8.500.050.050.06-0.02-28.57%178099.22%
LCID221202P000090002022-11-25 12:59PM EST9.000.110.090.11+0.01+10.00%4,548088.67%
LCID221202P000095002022-11-25 12:55PM EST9.500.200.190.20+0.01+5.26%1,004080.86%
LCID221202P000100002022-11-25 12:59PM EST10.000.390.370.39+0.05+14.71%733076.17%
LCID221202P000105002022-11-25 12:48PM EST10.500.690.670.71+0.09+15.00%285077.34%
LCID221202P000110002022-11-25 12:49PM EST11.001.081.071.12+0.08+8.00%146082.42%
LCID221202P000115002022-11-25 12:56PM EST11.501.541.501.61+0.17+12.41%125091.41%
LCID221202P000120002022-11-25 12:27PM EST12.002.021.982.05+0.15+8.02%50092.19%
LCID221202P000125002022-11-25 12:44PM EST12.502.492.432.52+0.17+7.33%70110.16%
LCID221202P000130002022-11-25 12:35PM EST13.003.022.913.10+0.25+9.03%30114.06%
LCID221202P000135002022-11-23 3:46PM EST13.503.293.403.550.00-20156.25%
LCID221202P000140002022-11-25 11:27AM EST14.004.003.904.05+0.17+4.44%300170.31%
LCID221202P000145002022-11-25 10:25AM EST14.504.534.404.55+0.36+8.63%150183.59%
LCID221202P000150002022-11-23 12:59PM EST15.004.944.905.050.00-30195.31%
LCID221202P000155002022-11-23 2:51PM EST15.505.325.355.600.00-10233.59%
LCID221202P000160002022-11-23 2:28PM EST16.005.815.856.050.00-10218.75%
LCID221202P000165002022-11-23 10:26AM EST16.506.296.356.550.00-30229.69%
LCID221202P000170002022-11-23 12:54PM EST17.006.926.857.100.00-10268.75%
LCID221202P000175002022-11-11 10:09AM EST17.504.947.407.550.00-20250.00%
LCID221202P000180002022-11-25 10:42AM EST18.008.007.858.10+1.18+17.30%20289.06%
LCID221202P000185002022-11-22 9:56AM EST18.508.548.358.550.00-90268.75%
LCID221202P000190002022-11-25 9:54AM EST19.008.988.859.10+0.20+2.28%20308.59%
LCID221202P000200002022-11-23 10:04AM EST20.009.809.8510.050.00-20295.31%
LCID221202P000210002022-11-25 10:10AM EST21.0010.9510.8511.05+0.01+0.09%10310.94%
LCID221202P000225002022-11-23 10:54AM EST22.5012.2512.3512.550.00-20332.81%
LCID221202P000240002022-11-16 11:29AM EST24.0012.5013.8514.100.00--0387.50%
LCID221202P000250002022-11-11 9:54AM EST25.0012.6414.8515.100.00-10401.56%