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
58.952,92 -687,55 (-1,15%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.45 | 11.00 | 12.85 | 0.00 | - | - | 2 | 164.84% |
| LYFT240920C00007000 | 2024-04-19 3:38PM EDT | 7.00 | 9.50 | 9.55 | 9.70 | 0.00 | - | 8 | 9 | 98.05% |
| LYFT240920C00008000 | 2024-02-26 4:35PM EDT | 8.00 | 8.56 | 11.40 | 12.15 | 0.00 | - | 2 | 4 | 254.20% |
| LYFT240920C00009000 | 2024-04-19 10:29AM EDT | 9.00 | 8.05 | 7.85 | 9.15 | 0.00 | - | 2 | 11 | 121.78% |
| LYFT240920C00010000 | 2024-04-23 12:40PM EDT | 10.00 | 7.53 | 6.10 | 8.10 | 0.00 | - | 4 | 153 | 88.28% |
| LYFT240920C00011000 | 2024-04-19 9:38AM EDT | 11.00 | 6.50 | 6.25 | 6.35 | 0.00 | - | 1 | 167 | 84.18% |
| LYFT240920C00012000 | 2024-04-26 9:33AM EDT | 12.00 | 5.35 | 5.55 | 5.65 | -0.18 | -3.25% | 5 | 192 | 82.52% |
| LYFT240920C00013000 | 2024-04-25 12:49PM EDT | 13.00 | 4.65 | 4.90 | 5.00 | 0.00 | - | 1 | 103 | 80.96% |
| LYFT240920C00014000 | 2024-04-24 9:59AM EDT | 14.00 | 4.52 | 4.30 | 4.40 | 0.00 | - | 4 | 1,263 | 79.49% |
| LYFT240920C00015000 | 2024-04-25 9:54AM EDT | 15.00 | 3.40 | 3.75 | 3.85 | 0.00 | - | 49 | 334 | 78.03% |
| LYFT240920C00016000 | 2024-04-26 12:00PM EDT | 16.00 | 3.25 | 3.25 | 3.35 | +0.25 | +8.33% | 1 | 249 | 76.66% |
| LYFT240920C00017000 | 2024-04-26 3:54PM EDT | 17.00 | 2.86 | 2.86 | 2.91 | +0.10 | +3.62% | 13 | 708 | 76.27% |
| LYFT240920C00018000 | 2024-04-26 2:49PM EDT | 18.00 | 2.44 | 2.49 | 2.53 | +0.04 | +1.67% | 38 | 214 | 75.73% |
| LYFT240920C00019000 | 2024-04-24 1:41PM EDT | 19.00 | 2.13 | 2.16 | 2.22 | 0.00 | - | 9 | 194 | 75.49% |
| LYFT240920C00020000 | 2024-04-25 2:51PM EDT | 20.00 | 1.80 | 1.87 | 1.92 | 0.00 | - | 102 | 1,121 | 74.95% |
| LYFT240920C00021000 | 2024-04-24 1:53PM EDT | 21.00 | 1.63 | 1.62 | 1.68 | 0.00 | - | 110 | 942 | 74.80% |
| LYFT240920C00022000 | 2024-04-26 3:06PM EDT | 22.00 | 1.44 | 1.40 | 1.45 | +0.24 | +20.00% | 2 | 705 | 74.37% |
| LYFT240920C00023000 | 2024-04-24 2:19PM EDT | 23.00 | 1.21 | 1.21 | 1.27 | 0.00 | - | 121 | 476 | 74.27% |
| LYFT240920C00024000 | 2024-04-24 1:42PM EDT | 24.00 | 1.04 | 1.06 | 1.11 | 0.00 | - | 13 | 685 | 74.37% |
| LYFT240920C00025000 | 2024-04-23 10:31AM EDT | 25.00 | 1.12 | 0.92 | 0.97 | 0.00 | - | 1 | 249 | 74.32% |
| LYFT240920C00026000 | 2024-04-25 10:07AM EDT | 26.00 | 0.68 | 0.78 | 0.85 | 0.00 | - | 1 | 29 | 73.97% |
| LYFT240920C00027000 | 2024-04-05 1:47PM EDT | 27.00 | 1.17 | 0.70 | 0.75 | 0.00 | - | 1 | 14 | 74.41% |
| LYFT240920C00028000 | 2024-04-23 10:24AM EDT | 28.00 | 0.75 | 0.61 | 0.66 | 0.00 | - | 20 | 88 | 74.46% |
| LYFT240920C00029000 | 2024-04-11 10:43AM EDT | 29.00 | 1.13 | 0.53 | 0.58 | 0.00 | - | 7 | 40 | 74.41% |
| LYFT240920C00030000 | 2024-04-19 3:48PM EDT | 30.00 | 0.44 | 0.46 | 0.51 | 0.00 | - | 64 | 250 | 74.41% |
| LYFT240920C00031000 | 2024-03-04 1:58PM EDT | 31.00 | 0.71 | 0.74 | 1.05 | 0.00 | - | 13 | 21 | 92.19% |
| LYFT240920C00032000 | 2024-04-18 2:00PM EDT | 32.00 | 0.43 | 0.35 | 0.40 | 0.00 | - | 100 | 106 | 74.51% |
| LYFT240920C00033000 | 2024-04-15 9:58AM EDT | 33.00 | 0.68 | 0.31 | 0.35 | 0.00 | - | 1 | 21 | 74.61% |
| LYFT240920C00034000 | 2024-04-09 3:55PM EDT | 34.00 | 0.57 | 0.27 | 0.31 | 0.00 | - | 95 | 32 | 74.61% |
| LYFT240920C00035000 | 2024-04-24 12:37PM EDT | 35.00 | 0.20 | 0.24 | 0.27 | 0.00 | - | 2 | 80 | 74.61% |
| LYFT240920C00036000 | 2024-03-21 9:34AM EDT | 36.00 | 0.65 | 0.20 | 0.22 | 0.00 | - | 1 | 8 | 73.63% |
| LYFT240920C00037000 | 2024-04-11 9:48AM EDT | 37.00 | 0.45 | 0.19 | 0.22 | 0.00 | - | 4 | 12 | 75.20% |
| LYFT240920C00038000 | 2024-04-25 3:03PM EDT | 38.00 | 0.16 | 0.17 | 0.20 | 0.00 | - | 1 | 64 | 75.39% |
| LYFT240920C00039000 | 2024-04-16 2:58PM EDT | 39.00 | 0.28 | 0.15 | 0.18 | 0.00 | - | 44 | 9 | 75.59% |
| LYFT240920C00040000 | 2024-04-25 3:24PM EDT | 40.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 5 | 28 | 75.39% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920P00003000 | 2024-02-14 11:09AM EDT | 3.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 157.03% |
| LYFT240920P00005000 | 2024-02-13 2:14PM EDT | 5.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 128.52% |
| LYFT240920P00006000 | 2024-04-26 12:15PM EDT | 6.00 | 0.14 | 0.03 | 0.11 | +0.07 | +100.00% | 2 | 187 | 86.33% |
| LYFT240920P00007000 | 2024-04-26 12:15PM EDT | 7.00 | 0.20 | 0.07 | 0.21 | +0.06 | +42.86% | 2 | 180 | 85.16% |
| LYFT240920P00008000 | 2024-04-25 9:54AM EDT | 8.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 3 | 364 | 79.69% |
| LYFT240920P00009000 | 2024-04-26 11:04AM EDT | 9.00 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03% | 3,935 | 135 | 76.95% |
| LYFT240920P00010000 | 2024-04-26 9:44AM EDT | 10.00 | 0.50 | 0.44 | 0.49 | +0.02 | +4.17% | 1 | 795 | 75.00% |
| LYFT240920P00011000 | 2024-04-26 9:44AM EDT | 11.00 | 0.76 | 0.66 | 0.70 | +0.12 | +18.75% | 1 | 209 | 73.73% |
| LYFT240920P00012000 | 2024-04-25 11:34AM EDT | 12.00 | 1.02 | 0.93 | 0.97 | 0.00 | - | 15 | 298 | 72.61% |
| LYFT240920P00013000 | 2024-04-25 10:07AM EDT | 13.00 | 1.39 | 1.25 | 1.30 | 0.00 | - | 15 | 181 | 71.48% |
| LYFT240920P00014000 | 2024-04-26 2:28PM EDT | 14.00 | 1.69 | 1.65 | 1.69 | -0.11 | -6.11% | 4 | 2,688 | 70.70% |
| LYFT240920P00015000 | 2024-04-26 11:29AM EDT | 15.00 | 2.13 | 2.10 | 2.14 | -0.10 | -4.48% | 10 | 432 | 69.87% |
| LYFT240920P00016000 | 2024-04-26 11:59AM EDT | 16.00 | 2.67 | 2.61 | 2.64 | -0.07 | -2.55% | 3 | 2,626 | 69.04% |
| LYFT240920P00017000 | 2024-04-25 10:17AM EDT | 17.00 | 3.35 | 3.15 | 3.25 | 0.00 | - | 9 | 2,370 | 68.60% |
| LYFT240920P00018000 | 2024-04-26 2:35PM EDT | 18.00 | 3.87 | 3.75 | 3.85 | +0.02 | +0.52% | 2 | 417 | 67.53% |
| LYFT240920P00019000 | 2024-04-26 10:48AM EDT | 19.00 | 4.55 | 4.45 | 4.50 | -0.10 | -2.15% | 1 | 628 | 67.14% |
| LYFT240920P00020000 | 2024-04-23 3:52PM EDT | 20.00 | 5.25 | 5.15 | 5.20 | +0.45 | +9.37% | 1 | 50 | 66.31% |
| LYFT240920P00021000 | 2024-04-25 1:28PM EDT | 21.00 | 6.05 | 5.85 | 5.95 | 0.00 | - | 1 | 238 | 65.09% |
| LYFT240920P00022000 | 2024-04-26 10:19AM EDT | 22.00 | 6.80 | 6.65 | 6.75 | -0.10 | -1.45% | 1 | 540 | 64.89% |
| LYFT240920P00023000 | 2024-04-25 9:37AM EDT | 23.00 | 7.85 | 7.45 | 7.60 | 0.00 | - | 4 | 338 | 64.60% |
| LYFT240920P00024000 | 2024-04-24 9:50AM EDT | 24.00 | 8.10 | 8.30 | 8.45 | 0.00 | - | 1 | 63 | 64.26% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 25.00 | 8.75 | 9.20 | 9.30 | 0.00 | - | 9 | 125 | 63.97% |
| LYFT240920P00026000 | 2024-04-12 9:33AM EDT | 26.00 | 7.90 | 10.05 | 10.20 | 0.00 | - | 1 | 5 | 62.89% |
| LYFT240920P00033000 | 2024-04-16 10:19AM EDT | 33.00 | 15.00 | 16.65 | 16.80 | 0.00 | - | - | 4 | 58.40% |
| LYFT240920P00036000 | 2024-04-16 11:10AM EDT | 36.00 | 17.85 | 17.30 | 19.75 | 0.00 | - | - | 12 | 66.60% |
© 2024 Yahoo. Tutti i diritti riservati.