Italia markets close in 2 hours 7 minutes
FTSE MIB
33.971,64 -570,37 (-1,65%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,68 -0,06 (-0,08%) Bitcoin EUR
62.672,11 -1.924,77 (-2,98%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240614C00007500 | 2024-06-10 1:07PM EDT | 7.50 | 7.54 | 0.00 | 0.00 | 0.00 | - | 360 | 50 | 0.00% |
| LYFT240614C00009000 | 2024-06-10 1:42PM EDT | 9.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 300 | 15 | 0.00% |
| LYFT240614C00010000 | 2024-06-10 1:35PM EDT | 10.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 180 | 15 | 0.00% |
| LYFT240614C00010500 | 2024-06-10 1:42PM EDT | 10.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| LYFT240614C00011000 | 2024-06-10 11:45AM EDT | 11.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 60 | 3 | 0.00% |
| LYFT240614C00011500 | 2024-06-10 11:47AM EDT | 11.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 62 | 10 | 0.00% |
| LYFT240614C00012000 | 2024-06-07 3:50PM EDT | 12.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 120 | 1 | 0.00% |
| LYFT240614C00012500 | 2024-06-10 2:36PM EDT | 12.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LYFT240614C00013000 | 2024-06-07 3:16PM EDT | 13.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 35 | 2,424 | 0.00% |
| LYFT240614C00013500 | 2024-06-10 1:20PM EDT | 13.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| LYFT240614C00014000 | 2024-06-10 3:55PM EDT | 14.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 42 | 132 | 0.00% |
| LYFT240614C00014500 | 2024-06-10 1:41PM EDT | 14.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 131 | 132 | 0.00% |
| LYFT240614C00015000 | 2024-06-10 3:59PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,833 | 1,783 | 0.00% |
| LYFT240614C00015500 | 2024-06-10 3:58PM EDT | 15.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,186 | 2,788 | 6.25% |
| LYFT240614C00016000 | 2024-06-10 3:58PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,766 | 6,941 | 12.50% |
| LYFT240614C00016500 | 2024-06-10 3:58PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 853 | 3,117 | 25.00% |
| LYFT240614C00017000 | 2024-06-10 3:59PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,523 | 3,245 | 25.00% |
| LYFT240614C00017500 | 2024-06-10 3:47PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 425 | 1,202 | 50.00% |
| LYFT240614C00018000 | 2024-06-10 2:58PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,724 | 5,282 | 50.00% |
| LYFT240614C00018500 | 2024-06-10 1:53PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 775 | 50.00% |
| LYFT240614C00019000 | 2024-06-10 12:09PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 311 | 50.00% |
| LYFT240614C00019500 | 2024-06-10 12:13PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 129 | 50.00% |
| LYFT240614C00020000 | 2024-06-10 9:46AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 789 | 50.00% |
| LYFT240614C00020500 | 2024-06-10 9:40AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 152 | 50.00% |
| LYFT240614C00021000 | 2024-06-06 9:49AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| LYFT240614C00021500 | 2024-06-03 9:35AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240614C00022000 | 2024-06-06 10:07AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 50.00% |
| LYFT240614C00022500 | 2024-06-06 10:28AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| LYFT240614C00023000 | 2024-06-07 2:31PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| LYFT240614C00023500 | 2024-06-07 11:48AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LYFT240614C00024000 | 2024-05-21 2:08PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 11 | 50.00% |
| LYFT240614C00024500 | 2024-06-07 9:53AM EDT | 24.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LYFT240614C00025000 | 2024-06-10 12:49PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 68 | 50.00% |
| LYFT240614C00025500 | 2024-06-06 2:02PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| LYFT240614C00026000 | 2024-06-07 9:52AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 128 | 50.00% |
| LYFT240614C00026500 | 2024-06-07 9:51AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LYFT240614C00027000 | 2024-06-07 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 201 | 50.00% |
| LYFT240614C00030000 | 2024-06-06 9:46AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| LYFT240614C00030500 | 2024-06-05 2:58PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| LYFT240614C00031000 | 2024-06-06 9:47AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 132 | 50.00% |
| LYFT240614C00031500 | 2024-06-05 1:05PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 353 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240614P00007500 | 2024-05-08 3:00PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 22 | 287.50% |
| LYFT240614P00009000 | 2024-06-06 2:26PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYFT240614P00010000 | 2024-06-10 12:52PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| LYFT240614P00011000 | 2024-06-10 1:29PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 44 | 50.00% |
| LYFT240614P00011500 | 2024-06-10 12:50PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| LYFT240614P00012000 | 2024-06-10 3:59PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 296 | 50.00% |
| LYFT240614P00012500 | 2024-06-10 2:19PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 1,515 | 50.00% |
| LYFT240614P00013000 | 2024-06-10 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 1,020 | 50.00% |
| LYFT240614P00013500 | 2024-06-10 2:44PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,005 | 964 | 25.00% |
| LYFT240614P00014000 | 2024-06-10 3:59PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,309 | 1,599 | 25.00% |
| LYFT240614P00014500 | 2024-06-10 3:59PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13,499 | 5,825 | 12.50% |
| LYFT240614P00015000 | 2024-06-10 3:59PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,717 | 4,368 | 1.56% |
| LYFT240614P00015500 | 2024-06-10 3:51PM EDT | 15.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,597 | 2,962 | 0.00% |
| LYFT240614P00016000 | 2024-06-10 3:45PM EDT | 16.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 422 | 1,186 | 0.00% |
| LYFT240614P00016500 | 2024-06-10 3:05PM EDT | 16.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 39 | 816 | 0.00% |
| LYFT240614P00017000 | 2024-06-10 1:55PM EDT | 17.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 31 | 304 | 0.00% |
| LYFT240614P00017500 | 2024-06-07 2:46PM EDT | 17.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| LYFT240614P00018000 | 2024-06-07 11:00AM EDT | 18.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 18 | 149 | 0.00% |
| LYFT240614P00018500 | 2024-06-06 12:48PM EDT | 18.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12 | 86 | 0.00% |
| LYFT240614P00019000 | 2024-06-07 12:24PM EDT | 19.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| LYFT240614P00020000 | 2024-06-06 11:36AM EDT | 20.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 11 | 0.00% |
| LYFT240614P00020500 | 2024-06-07 10:21AM EDT | 20.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| LYFT240614P00021000 | 2024-05-21 3:58PM EDT | 21.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.