Italia markets open in 2 hours 51 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.003,60 +386,50 (+1,00%) EUR/USD
1,0834 +0,0007 (+0,07%) Bitcoin EUR
64.094,14 -435,23 (-0,67%) CMC Crypto 200
1.509,84 -16,58 (-1,09%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628C00013500 | 2024-05-21 10:16AM EDT | 13.50 | 2.88 | 2.66 | 3.05 | 0.00 | - | 1 | 0 | 58.01% |
| LYFT240628C00014000 | 2024-05-20 1:50PM EDT | 14.00 | 2.26 | 1.01 | 3.30 | 0.00 | - | 1 | 11 | 109.38% |
| LYFT240628C00015000 | 2024-05-22 2:05PM EDT | 15.00 | 1.83 | 1.71 | 2.60 | +0.08 | +4.57% | 1 | 7 | 78.03% |
| LYFT240628C00015500 | 2024-05-21 11:26AM EDT | 15.50 | 1.47 | 1.24 | 1.64 | 0.00 | - | 20 | 250 | 55.27% |
| LYFT240628C00016000 | 2024-05-22 9:38AM EDT | 16.00 | 1.40 | 1.04 | 1.53 | +0.12 | +9.38% | 12 | 14 | 60.35% |
| LYFT240628C00016500 | 2024-05-22 1:21PM EDT | 16.50 | 1.20 | 0.98 | 1.11 | +0.15 | +14.29% | 4 | 34 | 59.47% |
| LYFT240628C00017000 | 2024-05-22 11:53AM EDT | 17.00 | 1.00 | 0.79 | 0.88 | +0.17 | +20.48% | 26 | 128 | 58.59% |
| LYFT240628C00017500 | 2024-05-22 2:18PM EDT | 17.50 | 0.69 | 0.63 | 0.70 | +0.10 | +16.95% | 1 | 72 | 58.11% |
| LYFT240628C00018000 | 2024-05-22 1:33PM EDT | 18.00 | 0.64 | 0.39 | 0.56 | +0.08 | +14.29% | 9 | 57 | 54.98% |
| LYFT240628C00018500 | 2024-05-20 2:24PM EDT | 18.50 | 0.30 | 0.40 | 0.45 | 0.00 | - | 7 | 9 | 58.40% |
| LYFT240628C00019000 | 2024-05-22 2:44PM EDT | 19.00 | 0.34 | 0.30 | 0.87 | -0.01 | -2.86% | 5 | 5 | 73.93% |
| LYFT240628C00019500 | 2024-05-22 1:21PM EDT | 19.50 | 0.32 | 0.22 | 0.28 | +0.06 | +23.08% | 1 | 13 | 57.62% |
| LYFT240628C00020000 | 2024-05-22 2:25PM EDT | 20.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 6 | 34 | 58.79% |
| LYFT240628C00020500 | 2024-05-20 1:58PM EDT | 20.50 | 0.14 | 0.15 | 0.19 | 0.00 | - | 1 | 4 | 59.96% |
| LYFT240628C00021000 | 2024-05-20 11:29AM EDT | 21.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 2 | 3 | 59.18% |
| LYFT240628C00021500 | 2024-05-17 1:37PM EDT | 21.50 | 0.18 | 0.08 | 0.39 | 0.00 | - | 1 | 2 | 74.22% |
| LYFT240628C00022000 | 2024-05-13 10:04AM EDT | 22.00 | 0.21 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 60.55% |
| LYFT240628C00023000 | 2024-05-22 10:16AM EDT | 23.00 | 0.09 | 0.02 | 0.25 | +0.04 | +80.00% | 8 | 201 | 74.80% |
| LYFT240628C00025000 | 2024-05-20 12:56PM EDT | 25.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 100 | 100 | 69.53% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628P00011500 | 2024-05-21 3:49PM EDT | 11.50 | 0.06 | 0.01 | 0.57 | 0.00 | - | 100 | 101 | 96.88% |
| LYFT240628P00012500 | 2024-05-22 10:14AM EDT | 12.50 | 0.08 | 0.09 | 0.12 | -0.03 | -27.27% | 6 | 1 | 58.59% |
| LYFT240628P00013000 | 2024-05-21 2:04PM EDT | 13.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 39 | 57.23% |
| LYFT240628P00013500 | 2024-05-20 1:55PM EDT | 13.50 | 0.28 | 0.10 | 0.52 | 0.00 | - | 24 | 25 | 63.28% |
| LYFT240628P00014000 | 2024-05-22 11:35AM EDT | 14.00 | 0.26 | 0.30 | 0.34 | -0.04 | -13.33% | 51 | 131 | 55.47% |
| LYFT240628P00014500 | 2024-05-22 2:37PM EDT | 14.50 | 0.44 | 0.34 | 0.48 | -0.03 | -6.38% | 5 | 274 | 52.54% |
| LYFT240628P00015000 | 2024-05-22 11:35AM EDT | 15.00 | 0.54 | 0.51 | 0.65 | -0.23 | -29.87% | 1 | 122 | 52.83% |
| LYFT240628P00015500 | 2024-05-22 1:04PM EDT | 15.50 | 0.68 | 0.73 | 0.85 | -0.30 | -30.61% | 2 | 274 | 53.22% |
| LYFT240628P00016000 | 2024-05-21 2:55PM EDT | 16.00 | 1.00 | 0.56 | 1.23 | -0.07 | -6.54% | 6 | 19 | 63.09% |
| LYFT240628P00016500 | 2024-05-17 3:22PM EDT | 16.50 | 1.10 | 1.27 | 1.38 | 0.00 | - | 2 | 7 | 54.10% |
| LYFT240628P00017000 | 2024-05-17 9:30AM EDT | 17.00 | 1.30 | 0.99 | 1.67 | 0.00 | - | 1 | 31 | 55.76% |
| LYFT240628P00017500 | 2024-05-20 10:14AM EDT | 17.50 | 1.75 | 1.58 | 2.41 | 0.00 | - | 1 | 29 | 54.98% |
| LYFT240628P00019000 | 2024-05-15 3:59PM EDT | 19.00 | 2.45 | 3.05 | 3.45 | 0.00 | - | 25 | 26 | 60.16% |
| LYFT240628P00019500 | 2024-05-17 12:39PM EDT | 19.50 | 3.00 | 2.94 | 4.25 | 0.00 | - | 2 | 2 | 54.10% |
| LYFT240628P00022000 | 2024-05-10 1:17PM EDT | 22.00 | 5.00 | 5.05 | 6.45 | 0.00 | - | - | 7 | 102.93% |
© 2024 Yahoo. Tutti i diritti riservati.