Mercados españoles cerrados

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7700-0,0600 (-3,28%)
Al cierre: 04:00PM EDT
1,8000 +0,03 (+1,69%)
Después del cierre: 07:45PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIDE230120C000005002022-09-14 9:30AM EDT0.501.481.111.440.00-2020112.50%
RIDE230120C000010002022-09-23 2:16PM EDT1.000.860.850.97-0.19-18.10%6223139.84%
RIDE230120C000015002022-09-22 11:09AM EDT1.500.570.380.900.00-78292136.72%
RIDE230120C000020002022-09-23 3:42PM EDT2.000.360.330.45-0.02-5.26%77431118.36%
RIDE230120C000025002022-09-23 2:21PM EDT2.500.240.230.27-0.03-11.11%66,746114.06%
RIDE230120C000030002022-09-23 3:38PM EDT3.000.200.130.23-0.02-9.09%981,232116.80%
RIDE230120C000035002022-09-23 10:10AM EDT3.500.150.100.180.00-21,622121.09%
RIDE230120C000040002022-09-21 3:17PM EDT4.000.110.090.180.00-2321132.03%
RIDE230120C000045002022-09-16 12:53PM EDT4.500.150.040.160.00-149130.47%
RIDE230120C000050002022-09-23 2:55PM EDT5.000.090.050.120.00-6519,499133.59%
RIDE230120C000055002022-09-15 2:37PM EDT5.500.120.060.280.00-3120171.48%
RIDE230120C000075002022-09-23 12:42PM EDT7.500.060.040.060.00-15,660147.66%
RIDE230120C000100002022-09-23 12:09PM EDT10.000.040.030.04+0.01+33.33%147,329157.81%
RIDE230120C000125002022-09-19 3:09PM EDT12.500.030.010.080.00-341,485178.13%
RIDE230120C000150002022-09-19 3:49PM EDT15.000.040.010.120.00-98,254203.13%
RIDE230120C000175002022-09-21 1:16PM EDT17.500.030.010.080.00-36786199.22%
RIDE230120C000200002022-09-23 9:54AM EDT20.000.030.010.04+0.02+200.00%103,461190.63%
RIDE230120C000225002022-09-23 12:03PM EDT22.500.110.010.10+0.07+175.00%12709221.88%
RIDE230120C000250002022-09-23 11:39AM EDT25.000.010.010.07-0.02-66.67%11,749217.19%
RIDE230120C000300002022-09-16 3:25PM EDT30.000.020.010.040.00-66,462212.50%
RIDE230120C000350002022-09-16 12:04PM EDT35.000.030.000.040.00-41,283215.63%
RIDE230120C000400002022-09-23 3:11PM EDT40.000.020.010.02+0.01+100.00%17,788215.63%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
RIDE230120P000005002022-08-12 10:16AM EDT0.500.020.000.030.00-5061137.50%
RIDE230120P000010002022-09-21 9:30AM EDT1.000.070.030.140.00-1001,595113.28%
RIDE230120P000015002022-09-22 12:01PM EDT1.500.210.100.440.00-20916107.03%
RIDE230120P000020002022-09-22 1:03PM EDT2.000.550.530.690.00-3176116.02%
RIDE230120P000025002022-09-21 12:50PM EDT2.500.870.760.970.00-201,39483.59%
RIDE230120P000030002022-09-16 10:14AM EDT3.001.151.321.780.00-236153.52%
RIDE230120P000035002022-08-05 1:06PM EDT3.501.281.341.660.00-2330.00%
RIDE230120P000040002022-08-12 10:51AM EDT4.001.562.032.130.00-120.00%
RIDE230120P000045002022-08-04 11:50AM EDT4.501.821.522.930.00--1162.50%
RIDE230120P000050002022-09-15 10:48AM EDT5.002.902.763.500.00-502,311192.19%
RIDE230120P000075002022-09-22 9:34AM EDT7.505.905.455.950.00-2819212.50%
RIDE230120P000100002022-09-13 2:18PM EDT10.007.957.259.450.00-3002,060200.78%
RIDE230120P000125002022-08-10 11:30AM EDT12.509.9510.4510.800.00-86857193.75%
RIDE230120P000150002022-07-15 9:58AM EDT15.0013.1011.5013.100.00-3550.00%
RIDE230120P000175002022-04-06 12:53PM EDT17.5014.5515.5015.900.00-1159257.81%
RIDE230120P000200002022-07-25 11:12AM EDT20.0018.0017.8019.500.00-282339.84%
RIDE230120P000225002022-01-25 2:46PM EDT22.5020.0719.4019.700.00-1400.00%
RIDE230120P000250002022-08-05 11:05AM EDT25.0022.3022.2523.900.00-5022417.97%
RIDE230120P000300002022-07-05 11:36AM EDT30.0029.4026.4527.550.00-1410.00%
RIDE230120P000350002022-05-20 11:26AM EDT35.0032.9032.2036.000.00-23490.63%
RIDE230120P000400002022-05-18 2:14PM EDT40.0037.6136.9539.650.00-25264.84%