Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:3.50
認購期權範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00003500 | 2024-04-18 12:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 18,393 | 350.00% |
| LCID240426C00003500 | 2024-04-18 3:35PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 50 | 1,362 | 137.50% |
| LCID240503C00003500 | 2024-04-18 1:44PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 60 | 682 | 118.75% |
| LCID240510C00003500 | 2024-04-18 2:47PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 14 | 1,253 | 115.63% |
| LCID240517C00003500 | 2024-04-18 3:51PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 58 | 9,509 | 93.75% |
| LCID240524C00003500 | 2024-04-18 1:47PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 20 | 68 | 109.38% |
| LCID240531C00003500 | 2024-04-18 11:39AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 1 | 99.61% |
| LCID240621C00003500 | 2024-04-18 3:42PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 33 | 3,478 | 93.75% |
| LCID240816C00003500 | 2024-04-17 11:45AM EDT | 2024-08-16 | 0.23 | 0.16 | 0.23 | +0.01 | +4.55% | 1 | 340 | 86.72% |
| LCID240920C00003500 | 2024-04-18 3:57PM EDT | 2024-09-20 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 7 | 1,599 | 82.42% |
| LCID241115C00003500 | 2024-04-17 12:24PM EDT | 2024-11-15 | 0.31 | 0.25 | 0.35 | 0.00 | - | 5 | 62 | 80.47% |
| LCID250117C00003500 | 2024-04-18 12:25PM EDT | 2025-01-17 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 78 | 3,319 | 79.88% |
| LCID250321C00003500 | 2024-04-12 2:47PM EDT | 2025-03-21 | 0.48 | 0.39 | 0.46 | 0.00 | - | 1 | 200 | 77.34% |
| LCID250620C00003500 | 2024-04-16 10:48AM EDT | 2025-06-20 | 0.50 | 0.31 | 0.53 | 0.00 | - | 1 | 2,137 | 68.16% |
| LCID251219C00003500 | 2024-04-18 9:48AM EDT | 2025-12-19 | 0.50 | 0.56 | 0.63 | -0.05 | -9.09% | 1 | 1,273 | 71.09% |
| LCID260116C00003500 | 2024-04-18 11:27AM EDT | 2026-01-16 | 0.66 | 0.56 | 0.66 | +0.10 | +17.86% | 7 | 1,701 | 70.70% |
| LCID260821C00003500 | 2024-04-18 12:28PM EDT | 2026-08-21 | 0.63 | 0.66 | 0.76 | -0.29 | -31.52% | 1 | 1,661 | 67.77% |
認沽盤範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00003500 | 2024-04-18 3:22PM EDT | 2024-04-19 | 1.06 | 1.04 | 1.09 | -0.03 | -2.75% | 26 | 42,560 | 350.00% |
| LCID240426P00003500 | 2024-04-17 9:30AM EDT | 2024-04-26 | 1.09 | 1.05 | 1.25 | 0.00 | - | 4 | 621 | 246.88% |
| LCID240503P00003500 | 2024-04-18 9:47AM EDT | 2024-05-03 | 1.19 | 1.00 | 1.14 | +0.07 | +6.25% | 1 | 30 | 103.13% |
| LCID240510P00003500 | 2024-04-08 9:50AM EDT | 2024-05-10 | 1.11 | 1.09 | 1.16 | +0.19 | +20.65% | 6 | 20 | 133.59% |
| LCID240517P00003500 | 2024-04-18 11:43AM EDT | 2024-05-17 | 1.10 | 1.10 | 1.18 | -0.08 | -6.78% | 10 | 6,616 | 124.22% |
| LCID240524P00003500 | 2024-04-18 2:09PM EDT | 2024-05-24 | 1.13 | 1.14 | 1.21 | -0.03 | -2.59% | 1 | 102 | 127.34% |
| LCID240531P00003500 | 2024-04-17 12:27PM EDT | 2024-05-31 | 1.15 | 1.15 | 1.22 | 0.00 | - | 23 | 26 | 120.31% |
| LCID240621P00003500 | 2024-04-18 1:11PM EDT | 2024-06-21 | 1.16 | 1.21 | 1.27 | -0.10 | -7.94% | 1 | 2,353 | 114.45% |
| LCID240816P00003500 | 2024-04-18 9:39AM EDT | 2024-08-16 | 1.48 | 1.37 | 1.42 | +0.08 | +5.71% | 2 | 5,316 | 113.28% |
| LCID240920P00003500 | 2024-04-15 10:09AM EDT | 2024-09-20 | 1.50 | 1.43 | 1.51 | 0.00 | - | 1 | 5,096 | 111.72% |
| LCID241115P00003500 | 2024-04-11 12:10PM EDT | 2024-11-15 | 1.51 | 1.52 | 1.62 | 0.00 | - | 1 | 16 | 109.38% |
| LCID250117P00003500 | 2024-04-16 1:55PM EDT | 2025-01-17 | 1.70 | 1.64 | 1.74 | -0.01 | -0.58% | 4 | 10,807 | 110.16% |
| LCID250321P00003500 | 2024-04-03 11:51AM EDT | 2025-03-21 | 2.00 | 1.19 | 2.21 | 0.00 | - | 2 | 93 | 100.39% |
| LCID250620P00003500 | 2024-02-07 11:25AM EDT | 2025-06-20 | 1.69 | 1.57 | 2.68 | 0.00 | - | 1 | 12 | 131.45% |
| LCID251219P00003500 | 2024-03-05 10:44AM EDT | 2025-12-19 | 1.94 | 1.67 | 1.95 | 0.00 | - | 88 | 91 | 83.59% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 2026-01-16 | 2.01 | 1.01 | 2.12 | 0.00 | - | 131 | 280 | 62.50% |
| LCID260821P00003500 | 2024-04-12 12:00PM EDT | 2026-08-21 | 2.30 | 1.54 | 2.58 | 0.00 | - | 40 | 573 | 88.28% |
