Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.482,84 +861,87 (+1,47%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-04-23 9:55AM EDT | 10.00 | 7.15 | 6.40 | 6.50 | 0.00 | - | 1 | 19 | 128.13% |
| LYFT240517C00011000 | 2024-04-25 2:05PM EDT | 11.00 | 5.32 | 5.45 | 5.55 | 0.00 | - | 2 | 16 | 119.53% |
| LYFT240517C00012000 | 2024-04-23 10:55AM EDT | 12.00 | 5.20 | 4.55 | 4.80 | 0.00 | - | 1 | 46 | 125.39% |
| LYFT240517C00013000 | 2024-04-26 10:18AM EDT | 13.00 | 3.70 | 3.75 | 3.85 | 0.00 | - | 202 | 1,015 | 115.63% |
| LYFT240517C00014000 | 2024-04-24 2:15PM EDT | 14.00 | 3.02 | 3.00 | 3.10 | -0.02 | -0.66% | 1 | 728 | 112.89% |
| LYFT240517C00015000 | 2024-04-26 2:28PM EDT | 15.00 | 2.32 | 2.34 | 2.42 | +0.10 | +4.50% | 38 | 1,758 | 109.77% |
| LYFT240517C00016000 | 2024-04-26 3:03PM EDT | 16.00 | 1.88 | 1.83 | 1.86 | +0.14 | +8.05% | 48 | 1,326 | 109.67% |
| LYFT240517C00017000 | 2024-04-26 3:50PM EDT | 17.00 | 1.42 | 1.40 | 1.43 | +0.05 | +3.65% | 328 | 2,912 | 110.16% |
| LYFT240517C00018000 | 2024-04-26 3:53PM EDT | 18.00 | 1.05 | 1.05 | 1.09 | +0.05 | +5.00% | 126 | 3,355 | 110.45% |
| LYFT240517C00019000 | 2024-04-26 3:11PM EDT | 19.00 | 0.82 | 0.79 | 0.81 | +0.04 | +5.13% | 271 | 8,261 | 110.74% |
| LYFT240517C00020000 | 2024-04-26 3:45PM EDT | 20.00 | 0.59 | 0.58 | 0.61 | +0.02 | +3.51% | 82 | 56,498 | 111.33% |
| LYFT240517C00021000 | 2024-04-26 3:15PM EDT | 21.00 | 0.44 | 0.43 | 0.45 | -0.01 | -2.22% | 66 | 5,034 | 111.72% |
| LYFT240517C00022000 | 2024-04-26 3:58PM EDT | 22.00 | 0.32 | 0.31 | 0.34 | +0.03 | +10.34% | 461 | 1,704 | 112.31% |
| LYFT240517C00023000 | 2024-04-26 3:15PM EDT | 23.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 34 | 3,587 | 112.50% |
| LYFT240517C00024000 | 2024-04-26 12:14PM EDT | 24.00 | 0.16 | 0.16 | 0.19 | -0.01 | -5.88% | 49 | 3,372 | 113.28% |
| LYFT240517C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 65 | 21,407 | 113.28% |
| LYFT240517C00026000 | 2024-04-25 12:37PM EDT | 26.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 30 | 775 | 114.84% |
| LYFT240517C00027000 | 2024-04-23 2:53PM EDT | 27.00 | 0.12 | 0.04 | 0.09 | 0.00 | - | 2 | 268 | 114.06% |
| LYFT240517C00028000 | 2024-04-16 11:08AM EDT | 28.00 | 0.16 | 0.05 | 0.08 | 0.00 | - | 30 | 18 | 120.31% |
| LYFT240517C00029000 | 2024-04-26 3:45PM EDT | 29.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 202 | 44 | 119.53% |
| LYFT240517C00030000 | 2024-04-26 10:03AM EDT | 30.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 4 | 51,868 | 125.00% |
| LYFT240517C00035000 | 2024-04-26 11:41AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 42 | 252 | 134.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-04-19 2:53PM EDT | 10.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 1 | 530 | 128.13% |
| LYFT240517P00011000 | 2024-04-26 12:06PM EDT | 11.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 518 | 771 | 116.02% |
| LYFT240517P00012000 | 2024-04-26 9:30AM EDT | 12.00 | 0.26 | 0.21 | 0.23 | +0.03 | +13.04% | 1 | 413 | 113.28% |
| LYFT240517P00013000 | 2024-04-26 3:43PM EDT | 13.00 | 0.38 | 0.37 | 0.40 | -0.05 | -11.63% | 627 | 2,826 | 110.74% |
| LYFT240517P00014000 | 2024-04-26 3:54PM EDT | 14.00 | 0.64 | 0.62 | 0.65 | -0.06 | -8.57% | 84 | 3,653 | 108.98% |
| LYFT240517P00015000 | 2024-04-26 3:56PM EDT | 15.00 | 0.98 | 0.96 | 1.00 | -0.07 | -6.67% | 26 | 2,522 | 107.62% |
| LYFT240517P00016000 | 2024-04-26 3:59PM EDT | 16.00 | 1.44 | 1.41 | 1.45 | -0.14 | -8.86% | 36 | 2,151 | 106.64% |
| LYFT240517P00017000 | 2024-04-26 3:34PM EDT | 17.00 | 1.97 | 1.98 | 2.01 | -0.34 | -14.72% | 1 | 3,792 | 106.84% |
| LYFT240517P00018000 | 2024-04-26 3:45PM EDT | 18.00 | 2.61 | 2.63 | 2.68 | -0.25 | -8.74% | 25 | 2,836 | 107.42% |
| LYFT240517P00019000 | 2024-04-26 3:34PM EDT | 19.00 | 3.35 | 3.35 | 3.45 | +0.10 | +3.08% | 2 | 2,212 | 108.59% |
| LYFT240517P00020000 | 2024-04-26 12:44PM EDT | 20.00 | 4.25 | 4.15 | 4.25 | -0.24 | -5.35% | 3 | 684 | 109.18% |
| LYFT240517P00021000 | 2024-04-19 12:50PM EDT | 21.00 | 5.10 | 4.95 | 5.10 | 0.00 | - | 10 | 513 | 107.62% |
| LYFT240517P00022000 | 2024-04-18 3:55PM EDT | 22.00 | 5.60 | 5.85 | 5.95 | 0.00 | - | 79 | 271 | 106.25% |
| LYFT240517P00023000 | 2024-04-22 2:09PM EDT | 23.00 | 6.52 | 6.75 | 6.90 | 0.00 | - | 1 | 101 | 107.03% |
| LYFT240517P00024000 | 2024-04-19 10:26AM EDT | 24.00 | 7.65 | 6.90 | 7.85 | 0.00 | - | 14 | 272 | 119.92% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 25.00 | 6.85 | 8.40 | 8.80 | 0.00 | - | 3 | 63 | 121.09% |
| LYFT240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.69 | 9.60 | 9.75 | 0.00 | - | 1 | 66 | 100.78% |
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 27.00 | 8.05 | 10.20 | 10.75 | 0.00 | - | - | 1 | 127.34% |
| LYFT240517P00028000 | 2024-04-15 9:33AM EDT | 28.00 | 8.90 | 10.60 | 11.75 | 0.00 | - | 3 | 3 | 134.38% |
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 11.62 | 13.55 | 14.70 | 0.00 | - | 3 | 7 | 202.93% |
| LYFT240517P00035000 | 2024-03-21 3:24PM EDT | 35.00 | 14.35 | 18.80 | 18.90 | 0.00 | - | - | 0 | 196.09% |
© 2024 Yahoo. Tutti i diritti riservati.