Italia markets close in 4 hours 59 minutes
FTSE MIB
33.875,58 +139,18 (+0,41%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,09 +0,14 (+0,18%) Bitcoin EUR
55.230,71 +1.537,48 (+2,86%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531C00011000 | 2024-04-17 3:33PM EDT | 11.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240531C00012000 | 2024-04-24 12:17PM EDT | 12.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240531C00013000 | 2024-05-01 10:57AM EDT | 13.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240531C00013500 | 2024-04-17 1:50PM EDT | 13.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240531C00014500 | 2024-05-02 2:54PM EDT | 14.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240531C00015000 | 2024-04-29 11:15AM EDT | 15.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531C00015500 | 2024-05-01 10:02AM EDT | 15.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531C00016000 | 2024-05-02 3:56PM EDT | 16.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| LYFT240531C00016500 | 2024-05-02 11:33AM EDT | 16.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240531C00017000 | 2024-05-02 10:36AM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LYFT240531C00017500 | 2024-04-29 9:56AM EDT | 17.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LYFT240531C00018000 | 2024-05-02 3:22PM EDT | 18.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| LYFT240531C00018500 | 2024-05-02 3:57PM EDT | 18.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LYFT240531C00019000 | 2024-05-01 9:37AM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYFT240531C00019500 | 2024-04-30 12:44PM EDT | 19.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYFT240531C00020000 | 2024-04-29 10:19AM EDT | 20.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LYFT240531C00020500 | 2024-04-22 1:51PM EDT | 20.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LYFT240531C00021000 | 2024-05-02 3:06PM EDT | 21.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT240531C00021500 | 2024-04-25 12:14PM EDT | 21.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LYFT240531C00022000 | 2024-05-01 2:43PM EDT | 22.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT240531C00022500 | 2024-04-17 3:43PM EDT | 22.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LYFT240531C00024000 | 2024-05-01 2:55PM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYFT240531C00025000 | 2024-05-01 3:38PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531P00005000 | 2024-04-24 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240531P00011000 | 2024-05-01 1:22PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240531P00012000 | 2024-05-02 12:38PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240531P00013000 | 2024-04-30 1:37PM EDT | 13.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT240531P00013500 | 2024-05-01 3:45PM EDT | 13.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240531P00014000 | 2024-05-02 10:55AM EDT | 14.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT240531P00014500 | 2024-04-30 2:23PM EDT | 14.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT240531P00015000 | 2024-05-02 10:38AM EDT | 15.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LYFT240531P00015500 | 2024-05-02 11:50AM EDT | 15.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LYFT240531P00016000 | 2024-04-30 1:59PM EDT | 16.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LYFT240531P00016500 | 2024-05-02 11:42AM EDT | 16.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| LYFT240531P00017000 | 2024-05-02 3:50PM EDT | 17.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LYFT240531P00017500 | 2024-04-29 2:27PM EDT | 17.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240531P00018000 | 2024-04-22 3:53PM EDT | 18.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531P00018500 | 2024-04-23 10:12AM EDT | 18.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LYFT240531P00019000 | 2024-05-01 2:35PM EDT | 19.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 20.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.