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
59.534,46 +613,32 (+1,04%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 353.91% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 10.40 | 11.35 | +3.09 | +41.70% | 6 | 23 | 183.01% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 9.35 | 9.55 | 0.00 | - | 2 | 122 | 101.17% |
| LYFT240719C00008000 | 2024-02-28 4:30PM EDT | 8.00 | 8.10 | 9.25 | 11.60 | 0.00 | - | 6 | 46 | 247.66% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 7.55 | 8.55 | 0.00 | - | 1 | 79 | 132.13% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 10.00 | 6.60 | 6.65 | 7.75 | 0.00 | - | 89 | 242 | 123.73% |
| LYFT240719C00011000 | 2024-04-24 3:46PM EDT | 11.00 | 5.81 | 5.75 | 5.90 | 0.00 | - | 3 | 514 | 84.38% |
| LYFT240719C00012000 | 2024-04-23 9:38AM EDT | 12.00 | 5.48 | 4.95 | 5.10 | 0.00 | - | 8 | 803 | 81.84% |
| LYFT240719C00013000 | 2024-04-25 10:54AM EDT | 13.00 | 4.00 | 4.25 | 4.35 | 0.00 | - | 2 | 406 | 80.27% |
| LYFT240719C00014000 | 2024-04-25 9:38AM EDT | 14.00 | 3.30 | 3.60 | 3.70 | 0.00 | - | 1 | 347 | 79.20% |
| LYFT240719C00015000 | 2024-04-25 12:43PM EDT | 15.00 | 2.85 | 3.00 | 3.10 | 0.00 | - | 11 | 1,000 | 77.59% |
| LYFT240719C00016000 | 2024-04-26 11:28AM EDT | 16.00 | 2.45 | 2.51 | 2.95 | +0.06 | +2.51% | 32 | 1,046 | 83.06% |
| LYFT240719C00017000 | 2024-04-26 2:45PM EDT | 17.00 | 2.01 | 2.07 | 2.10 | +0.02 | +1.01% | 60 | 5,181 | 75.59% |
| LYFT240719C00018000 | 2024-04-26 2:44PM EDT | 18.00 | 1.64 | 1.70 | 1.73 | -0.03 | -1.80% | 28 | 3,590 | 75.20% |
| LYFT240719C00019000 | 2024-04-26 12:56PM EDT | 19.00 | 1.39 | 1.37 | 1.42 | +0.12 | +9.45% | 4 | 1,059 | 74.61% |
| LYFT240719C00020000 | 2024-04-26 2:43PM EDT | 20.00 | 1.10 | 1.11 | 1.16 | 0.00 | - | 14 | 1,505 | 74.32% |
| LYFT240719C00021000 | 2024-04-26 12:44PM EDT | 21.00 | 0.90 | 0.90 | 0.95 | +0.04 | +4.65% | 1 | 952 | 74.27% |
| LYFT240719C00022000 | 2024-04-25 1:29PM EDT | 22.00 | 0.71 | 0.72 | 0.79 | +0.01 | +1.43% | 2 | 1,855 | 74.37% |
| LYFT240719C00023000 | 2024-04-23 10:08AM EDT | 23.00 | 0.81 | 0.58 | 0.63 | 0.00 | - | 4 | 421 | 74.02% |
| LYFT240719C00024000 | 2024-04-26 10:29AM EDT | 24.00 | 0.47 | 0.47 | 0.52 | -0.17 | -26.56% | 40 | 246 | 74.22% |
| LYFT240719C00025000 | 2024-04-26 9:49AM EDT | 25.00 | 0.40 | 0.39 | 0.42 | +0.01 | +2.56% | 3 | 2,023 | 74.41% |
| LYFT240719C00026000 | 2024-04-22 2:30PM EDT | 26.00 | 0.39 | 0.31 | 0.35 | 0.00 | - | 306 | 418 | 74.61% |
| LYFT240719C00027000 | 2024-04-24 10:52AM EDT | 27.00 | 0.24 | 0.25 | 0.29 | 0.00 | - | 264 | 2,337 | 74.80% |
| LYFT240719C00028000 | 2024-04-22 3:36PM EDT | 28.00 | 0.24 | 0.21 | 0.24 | 0.00 | - | 25 | 1,110 | 75.20% |
| LYFT240719C00029000 | 2024-04-23 11:38AM EDT | 29.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 155 | 76.37% |
| LYFT240719C00030000 | 2024-04-26 12:44PM EDT | 30.00 | 0.18 | 0.15 | 0.18 | +0.04 | +28.57% | 2 | 1,218 | 76.95% |
| LYFT240719C00031000 | 2024-04-03 11:07AM EDT | 31.00 | 0.36 | 0.13 | 0.15 | 0.00 | - | 2 | 57 | 77.54% |
| LYFT240719C00032000 | 2024-04-04 1:42PM EDT | 32.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 27 | 78.71% |
| LYFT240719C00033000 | 2024-04-08 2:13PM EDT | 33.00 | 0.18 | 0.06 | 0.12 | 0.00 | - | 10 | 17 | 76.95% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 200 | 36 | 79.30% |
| LYFT240719C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 220 | 636 | 80.27% |
| LYFT240719C00036000 | 2024-04-26 11:28AM EDT | 36.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 220 | 871 | 80.86% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 311 | 158 | 81.25% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 559 | 124 | 81.25% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.02 | 0.26 | -0.05 | -50.00% | 200 | 138 | 97.66% |
| LYFT240719C00040000 | 2024-04-26 11:33AM EDT | 40.00 | 0.05 | 0.03 | 0.26 | -0.04 | -44.44% | 200 | 117 | 100.39% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 231.25% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 194.53% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 165.23% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 139.06% |
| LYFT240719P00007000 | 2024-04-25 11:21AM EDT | 7.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 100 | 3,847 | 119.92% |
| LYFT240719P00008000 | 2024-04-24 3:17PM EDT | 8.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 32 | 579 | 85.94% |
| LYFT240719P00009000 | 2024-04-25 10:02AM EDT | 9.00 | 0.14 | 0.05 | 0.57 | 0.00 | - | 4 | 169 | 102.54% |
| LYFT240719P00010000 | 2024-04-22 1:55PM EDT | 10.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 10 | 451 | 78.13% |
| LYFT240719P00011000 | 2024-04-24 12:47PM EDT | 11.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | 7 | 247 | 75.78% |
| LYFT240719P00012000 | 2024-04-26 12:44PM EDT | 12.00 | 0.49 | 0.49 | 0.53 | -0.10 | -16.95% | 1 | 2,157 | 74.02% |
| LYFT240719P00013000 | 2024-04-26 12:44PM EDT | 13.00 | 0.76 | 0.74 | 0.78 | -0.11 | -12.64% | 1 | 2,498 | 72.66% |
| LYFT240719P00014000 | 2024-04-26 3:50PM EDT | 14.00 | 1.08 | 1.07 | 1.11 | -0.17 | -13.60% | 4 | 799 | 71.88% |
| LYFT240719P00015000 | 2024-04-26 3:00PM EDT | 15.00 | 1.47 | 1.47 | 1.51 | -0.14 | -8.70% | 39 | 3,096 | 70.90% |
| LYFT240719P00016000 | 2024-04-26 3:50PM EDT | 16.00 | 1.96 | 1.96 | 2.00 | -0.11 | -5.31% | 148 | 1,166 | 70.51% |
| LYFT240719P00017000 | 2024-04-26 2:45PM EDT | 17.00 | 2.51 | 2.51 | 2.56 | -0.12 | -4.56% | 72 | 862 | 69.82% |
| LYFT240719P00018000 | 2024-04-26 2:48PM EDT | 18.00 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 507 | 601 | 68.95% |
| LYFT240719P00019000 | 2024-04-26 3:24PM EDT | 19.00 | 3.80 | 3.80 | 3.90 | -0.25 | -6.17% | 27 | 966 | 68.80% |
| LYFT240719P00020000 | 2024-04-26 10:55AM EDT | 20.00 | 4.70 | 4.55 | 4.70 | 0.00 | - | 32 | 738 | 69.43% |
| LYFT240719P00021000 | 2024-04-18 1:03PM EDT | 21.00 | 4.90 | 5.35 | 5.45 | 0.00 | - | 18 | 1,714 | 68.46% |
| LYFT240719P00022000 | 2024-04-19 9:32AM EDT | 22.00 | 5.95 | 6.15 | 7.90 | 0.00 | - | 1 | 135 | 97.95% |
| LYFT240719P00023000 | 2024-04-23 1:52PM EDT | 23.00 | 6.60 | 7.00 | 7.15 | 0.00 | - | 2 | 240 | 66.70% |
| LYFT240719P00024000 | 2024-04-18 9:45AM EDT | 24.00 | 7.50 | 6.15 | 8.35 | 0.00 | - | 1 | 372 | 84.38% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 7.35 | 8.85 | 8.95 | 0.00 | - | 300 | 1,183 | 66.60% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 9.75 | 9.90 | 0.00 | - | 8 | 550 | 65.53% |
| LYFT240719P00027000 | 2024-04-16 12:43PM EDT | 27.00 | 8.95 | 10.70 | 10.85 | 0.00 | - | 4 | 384 | 65.04% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 11.65 | 11.85 | 0.00 | - | 8 | 15 | 66.02% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 11.65 | 12.80 | 0.00 | - | 5 | 71 | 74.22% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.