Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.317,96 -3.362,11 (-5,63%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00007500 | 2024-04-25 12:18PM EDT | 7.50 | 8.57 | 7.25 | 8.25 | 0.00 | - | - | 2 | 275.78% |
| LYFT240510C00010000 | 2024-04-30 3:17PM EDT | 10.00 | 5.80 | 5.60 | 5.75 | -0.55 | -8.66% | 1 | 2 | 143.75% |
| LYFT240510C00012000 | 2024-04-25 3:49PM EDT | 12.00 | 4.43 | 3.80 | 3.90 | 0.00 | - | - | 2 | 142.19% |
| LYFT240510C00013000 | 2024-04-30 3:44PM EDT | 13.00 | 3.15 | 3.00 | 3.10 | -0.15 | -4.55% | 7 | 37 | 141.80% |
| LYFT240510C00014000 | 2024-04-30 10:49AM EDT | 14.00 | 2.85 | 2.33 | 2.43 | -1.06 | -27.11% | 4 | 35 | 144.73% |
| LYFT240510C00014500 | 2024-04-30 2:52PM EDT | 14.50 | 2.09 | 2.02 | 2.18 | -0.39 | -15.73% | 12 | 127 | 147.07% |
| LYFT240510C00015000 | 2024-04-30 3:53PM EDT | 15.00 | 1.80 | 1.75 | 1.78 | -0.30 | -14.29% | 189 | 284 | 141.02% |
| LYFT240510C00015500 | 2024-04-30 1:45PM EDT | 15.50 | 1.65 | 1.50 | 1.53 | -0.22 | -11.76% | 101 | 110 | 140.82% |
| LYFT240510C00016000 | 2024-04-30 3:32PM EDT | 16.00 | 1.30 | 1.28 | 1.31 | -0.33 | -20.25% | 84 | 1,348 | 140.82% |
| LYFT240510C00016500 | 2024-04-30 3:59PM EDT | 16.50 | 1.10 | 1.09 | 1.12 | -0.22 | -16.67% | 75 | 797 | 141.41% |
| LYFT240510C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 1.01 | 0.92 | 0.95 | -0.13 | -11.40% | 61 | 1,031 | 141.41% |
| LYFT240510C00017500 | 2024-04-30 3:52PM EDT | 17.50 | 0.80 | 0.77 | 0.80 | -0.23 | -22.33% | 228 | 476 | 141.21% |
| LYFT240510C00018000 | 2024-04-30 3:53PM EDT | 18.00 | 0.66 | 0.64 | 0.67 | -0.17 | -20.48% | 221 | 775 | 141.02% |
| LYFT240510C00018500 | 2024-04-30 1:25PM EDT | 18.50 | 0.61 | 0.54 | 0.57 | -0.14 | -18.67% | 9 | 418 | 141.99% |
| LYFT240510C00019000 | 2024-04-30 2:24PM EDT | 19.00 | 0.49 | 0.44 | 0.48 | -0.14 | -22.22% | 10 | 412 | 141.80% |
| LYFT240510C00019500 | 2024-04-30 11:46AM EDT | 19.50 | 0.45 | 0.37 | 0.40 | -0.08 | -15.09% | 30 | 2,677 | 142.38% |
| LYFT240510C00020000 | 2024-04-30 3:14PM EDT | 20.00 | 0.33 | 0.30 | 0.34 | -0.13 | -28.26% | 88 | 1,566 | 142.58% |
| LYFT240510C00020500 | 2024-04-29 10:04AM EDT | 20.50 | 0.32 | 0.26 | 0.29 | 0.00 | - | 1 | 88 | 144.53% |
| LYFT240510C00021000 | 2024-04-30 1:09PM EDT | 21.00 | 0.25 | 0.22 | 0.25 | -0.05 | -16.67% | 13 | 65 | 146.09% |
| LYFT240510C00021500 | 2024-04-26 3:32PM EDT | 21.50 | 0.30 | 0.18 | 0.21 | 0.00 | - | 8 | 15 | 146.09% |
| LYFT240510C00022000 | 2024-04-30 2:18PM EDT | 22.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 2 | 46 | 147.27% |
| LYFT240510C00022500 | 2024-04-30 9:52AM EDT | 22.50 | 0.19 | 0.12 | 0.16 | -0.01 | -5.00% | 10 | 32 | 148.44% |
| LYFT240510C00023000 | 2024-04-26 3:32PM EDT | 23.00 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 2 | 17 | 146.88% |
| LYFT240510C00023500 | 2024-04-26 3:52PM EDT | 23.50 | 0.13 | 0.09 | 0.11 | 0.00 | - | 15 | 8 | 150.00% |
| LYFT240510C00024000 | 2024-04-29 2:37PM EDT | 24.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 248 | 149.22% |
| LYFT240510C00024500 | 2024-04-30 9:36AM EDT | 24.50 | 0.10 | 0.06 | 0.08 | +0.03 | +42.86% | 10 | 48 | 150.78% |
| LYFT240510C00025000 | 2024-04-30 11:06AM EDT | 25.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 182 | 100 | 147.66% |
| LYFT240510C00026000 | 2024-04-30 2:18PM EDT | 26.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 12 | 78 | 157.03% |
| LYFT240510C00030000 | 2024-04-29 10:20AM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 381 | 168.75% |
| LYFT240510C00035000 | 2024-04-15 9:56AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 327.73% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00011000 | 2024-04-30 3:47PM EDT | 11.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 256 | 119 | 135.94% |
| LYFT240510P00012000 | 2024-04-30 3:55PM EDT | 12.00 | 0.20 | 0.18 | 0.21 | +0.05 | +33.33% | 45 | 1,056 | 139.06% |
| LYFT240510P00012500 | 2024-04-30 2:08PM EDT | 12.50 | 0.27 | 0.26 | 0.29 | +0.07 | +35.00% | 27 | 56 | 137.89% |
| LYFT240510P00013000 | 2024-04-30 3:53PM EDT | 13.00 | 0.37 | 0.36 | 0.40 | +0.07 | +23.33% | 7 | 303 | 137.50% |
| LYFT240510P00013500 | 2024-04-30 3:52PM EDT | 13.50 | 0.50 | 0.50 | 0.54 | +0.09 | +21.95% | 321 | 249 | 138.09% |
| LYFT240510P00014000 | 2024-04-30 3:53PM EDT | 14.00 | 0.68 | 0.67 | 0.70 | +0.11 | +19.30% | 44 | 436 | 138.28% |
| LYFT240510P00014500 | 2024-04-30 1:09PM EDT | 14.50 | 0.74 | 0.86 | 1.09 | +0.05 | +7.25% | 11 | 533 | 148.63% |
| LYFT240510P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 1.08 | 1.08 | 1.11 | +0.20 | +22.73% | 73 | 1,443 | 137.89% |
| LYFT240510P00015500 | 2024-04-30 3:55PM EDT | 15.50 | 1.36 | 1.33 | 1.36 | +0.34 | +33.33% | 18 | 251 | 137.89% |
| LYFT240510P00016000 | 2024-04-30 3:43PM EDT | 16.00 | 1.58 | 1.61 | 1.64 | +0.24 | +17.91% | 222 | 1,041 | 137.89% |
| LYFT240510P00016500 | 2024-04-30 3:58PM EDT | 16.50 | 1.97 | 1.92 | 2.12 | +0.39 | +24.68% | 229 | 417 | 146.68% |
| LYFT240510P00017000 | 2024-04-30 12:59PM EDT | 17.00 | 2.03 | 2.25 | 2.48 | +0.13 | +6.84% | 1 | 525 | 148.24% |
| LYFT240510P00017500 | 2024-04-30 3:53PM EDT | 17.50 | 2.59 | 2.60 | 2.82 | +0.37 | +16.67% | 2 | 66 | 147.85% |
| LYFT240510P00018000 | 2024-04-30 12:48PM EDT | 18.00 | 2.73 | 2.97 | 3.05 | +0.07 | +2.63% | 5 | 524 | 140.43% |
| LYFT240510P00018500 | 2024-04-26 9:30AM EDT | 18.50 | 3.13 | 3.35 | 3.45 | 0.00 | - | 8 | 131 | 140.23% |
| LYFT240510P00019000 | 2024-04-26 3:35PM EDT | 19.00 | 3.25 | 3.75 | 3.85 | 0.00 | - | 2 | 31 | 139.26% |
| LYFT240510P00019500 | 2024-04-22 9:33AM EDT | 19.50 | 3.75 | 3.90 | 4.90 | 0.00 | - | 17 | 68 | 162.30% |
| LYFT240510P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.45 | 4.60 | 5.15 | +1.67 | +60.07% | 1 | 7 | 169.14% |
| LYFT240510P00021000 | 2024-04-18 10:06AM EDT | 21.00 | 4.26 | 5.50 | 6.10 | 0.00 | - | 1 | 7 | 177.73% |
| LYFT240510P00021500 | 2024-04-15 11:09AM EDT | 21.50 | 3.60 | 5.75 | 6.10 | 0.00 | - | - | 3 | 114.06% |
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 22.00 | 6.30 | 5.95 | 6.55 | 0.00 | - | 1 | 9 | 152.73% |
| LYFT240510P00022500 | 2024-04-16 2:15PM EDT | 22.50 | 4.55 | 6.40 | 7.05 | 0.00 | - | - | 1 | 159.77% |
| LYFT240510P00023000 | 2024-04-18 12:21PM EDT | 23.00 | 5.85 | 7.00 | 7.55 | 0.00 | - | 1 | 35 | 166.41% |
| LYFT240510P00024000 | 2024-04-11 9:37AM EDT | 24.00 | 5.40 | 6.35 | 8.50 | 0.00 | - | - | 1 | 167.19% |
| LYFT240510P00035000 | 2024-04-15 11:55AM EDT | 35.00 | 16.29 | 18.30 | 19.45 | 0.00 | - | - | 0 | 248.44% |
© 2024 Yahoo. Tutti i diritti riservati.