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
59.371,09 +400,21 (+0,68%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.95 | 15.10 | 0.00 | - | 5 | 6 | 228.91% |
| LYFT241018C00004000 | 2024-03-19 10:03AM EDT | 4.00 | 13.75 | 11.95 | 12.90 | 0.00 | - | 5 | 25 | 104.69% |
| LYFT241018C00005000 | 2024-04-08 9:53AM EDT | 5.00 | 13.05 | 11.45 | 13.10 | 0.00 | - | 5 | 28 | 179.88% |
| LYFT241018C00007000 | 2024-03-18 9:48AM EDT | 7.00 | 10.80 | 10.45 | 10.70 | 0.00 | - | - | 9 | 150.98% |
| LYFT241018C00008000 | 2024-03-27 10:04AM EDT | 8.00 | 11.15 | 8.65 | 8.75 | 0.00 | - | 10 | 11 | 83.50% |
| LYFT241018C00009000 | 2024-04-19 10:30AM EDT | 9.00 | 8.20 | 7.95 | 8.05 | 0.00 | - | 2 | 18 | 88.77% |
| LYFT241018C00010000 | 2024-04-25 10:09AM EDT | 10.00 | 6.70 | 7.15 | 7.25 | 0.00 | - | 4 | 35 | 85.45% |
| LYFT241018C00011000 | 2024-04-24 9:37AM EDT | 11.00 | 6.55 | 6.40 | 6.50 | 0.00 | - | 1 | 234 | 82.81% |
| LYFT241018C00012000 | 2024-04-19 10:21AM EDT | 12.00 | 5.90 | 5.70 | 5.80 | 0.00 | - | 16 | 182 | 80.62% |
| LYFT241018C00013000 | 2024-04-25 12:49PM EDT | 13.00 | 4.80 | 5.05 | 5.15 | 0.00 | - | 16 | 276 | 78.71% |
| LYFT241018C00014000 | 2024-04-25 9:45AM EDT | 14.00 | 4.15 | 4.45 | 4.55 | 0.00 | - | 2 | 413 | 76.95% |
| LYFT241018C00015000 | 2024-04-25 9:53AM EDT | 15.00 | 3.60 | 3.95 | 4.05 | 0.00 | - | 10 | 898 | 76.61% |
| LYFT241018C00016000 | 2024-04-24 3:44PM EDT | 16.00 | 3.44 | 3.45 | 3.55 | 0.00 | - | 206 | 335 | 75.10% |
| LYFT241018C00017000 | 2024-04-25 9:55AM EDT | 17.00 | 2.75 | 3.05 | 3.15 | 0.00 | - | 5 | 228 | 74.95% |
| LYFT241018C00018000 | 2024-04-25 1:55PM EDT | 18.00 | 2.59 | 2.68 | 2.73 | 0.00 | - | 3 | 440 | 73.93% |
| LYFT241018C00019000 | 2024-04-25 12:31PM EDT | 19.00 | 2.17 | 2.35 | 2.41 | 0.00 | - | 4 | 419 | 73.58% |
| LYFT241018C00020000 | 2024-04-25 10:31AM EDT | 20.00 | 1.89 | 2.06 | 2.11 | 0.00 | - | 4 | 877 | 73.14% |
| LYFT241018C00021000 | 2024-04-24 10:56AM EDT | 21.00 | 1.72 | 1.81 | 1.85 | 0.00 | - | 2 | 525 | 72.85% |
| LYFT241018C00022000 | 2024-04-24 9:31AM EDT | 22.00 | 1.65 | 1.59 | 1.63 | 0.00 | - | 3 | 127 | 72.71% |
| LYFT241018C00023000 | 2024-04-25 12:30PM EDT | 23.00 | 1.29 | 1.39 | 1.44 | 0.00 | - | 3 | 1,235 | 72.56% |
| LYFT241018C00024000 | 2024-04-24 10:56AM EDT | 24.00 | 1.17 | 1.23 | 1.27 | 0.00 | - | 1 | 14 | 72.56% |
| LYFT241018C00025000 | 2024-04-25 10:27AM EDT | 25.00 | 0.96 | 1.08 | 1.12 | 0.00 | - | 3 | 155 | 72.46% |
| LYFT241018C00026000 | 2024-04-25 10:07AM EDT | 26.00 | 0.81 | 0.94 | 1.00 | 0.00 | - | 1 | 3,916 | 72.41% |
| LYFT241018C00027000 | 2024-04-23 2:05PM EDT | 27.00 | 0.99 | 0.84 | 0.88 | 0.00 | - | 2 | 1,338 | 72.51% |
| LYFT241018C00028000 | 2024-04-18 11:27AM EDT | 28.00 | 0.97 | 0.74 | 0.78 | 0.00 | - | 5 | 5 | 72.46% |
| LYFT241018C00029000 | 2024-04-19 2:29PM EDT | 29.00 | 0.67 | 0.65 | 0.69 | 0.00 | - | 1 | 2 | 72.36% |
| LYFT241018C00030000 | 2024-04-26 2:08PM EDT | 30.00 | 0.59 | 0.58 | 0.62 | +0.09 | +18.00% | 3 | 44 | 72.61% |
| LYFT241018C00031000 | 2024-04-15 9:54AM EDT | 31.00 | 1.06 | 0.51 | 0.55 | 0.00 | - | 1 | 5 | 72.56% |
| LYFT241018C00032000 | 2024-04-19 12:54PM EDT | 32.00 | 0.49 | 0.45 | 0.49 | 0.00 | - | 1 | 7 | 72.56% |
| LYFT241018C00033000 | 2024-04-26 3:03PM EDT | 33.00 | 0.40 | 0.40 | 0.43 | +0.06 | +17.65% | 10 | 175 | 72.46% |
| LYFT241018C00035000 | 2024-04-25 3:05PM EDT | 35.00 | 0.31 | 0.32 | 0.35 | 0.00 | - | 2 | 170 | 72.75% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-04-26 12:17PM EDT | 6.00 | 0.10 | 0.03 | 0.11 | -0.02 | -16.67% | 2 | 0 | 79.30% |
| LYFT241018P00007000 | 2024-04-26 12:14PM EDT | 7.00 | 0.19 | 0.12 | 0.20 | +0.01 | +5.56% | 2 | 1 | 80.66% |
| LYFT241018P00008000 | 2024-04-23 11:49AM EDT | 8.00 | 0.30 | 0.22 | 0.25 | 0.00 | - | 2 | 17 | 76.17% |
| LYFT241018P00009000 | 2024-04-25 3:40PM EDT | 9.00 | 0.37 | 0.36 | 0.38 | 0.00 | - | 1 | 64 | 74.51% |
| LYFT241018P00010000 | 2024-04-25 9:56AM EDT | 10.00 | 0.58 | 0.52 | 0.56 | 0.00 | - | 1 | 64 | 72.56% |
| LYFT241018P00011000 | 2024-04-24 10:31AM EDT | 11.00 | 0.76 | 0.75 | 0.80 | 0.00 | - | 100 | 150 | 71.48% |
| LYFT241018P00012000 | 2024-04-17 10:52AM EDT | 12.00 | 0.83 | 1.04 | 1.09 | 0.00 | - | 1 | 89 | 70.56% |
| LYFT241018P00013000 | 2024-04-10 10:50AM EDT | 13.00 | 1.06 | 1.38 | 1.43 | 0.00 | - | 1 | 91 | 69.43% |
| LYFT241018P00014000 | 2024-04-25 12:55PM EDT | 14.00 | 1.79 | 1.78 | 1.83 | 0.00 | - | 2 | 130 | 68.51% |
| LYFT241018P00015000 | 2024-04-23 11:30AM EDT | 15.00 | 2.07 | 2.23 | 2.28 | 0.00 | - | 2 | 232 | 67.53% |
| LYFT241018P00016000 | 2024-04-23 9:45AM EDT | 16.00 | 2.53 | 2.75 | 2.79 | 0.00 | - | 41 | 412 | 66.80% |
| LYFT241018P00017000 | 2024-04-25 10:04AM EDT | 17.00 | 3.55 | 3.30 | 3.40 | 0.00 | - | 1 | 1,653 | 66.41% |
| LYFT241018P00018000 | 2024-04-25 11:54AM EDT | 18.00 | 4.10 | 3.90 | 4.00 | 0.00 | - | 14 | 2,671 | 65.38% |
| LYFT241018P00019000 | 2024-04-25 9:43AM EDT | 19.00 | 4.85 | 4.55 | 4.65 | 0.00 | - | 1 | 331 | 64.50% |
| LYFT241018P00020000 | 2024-04-25 1:09PM EDT | 20.00 | 5.40 | 5.25 | 5.35 | 0.00 | - | 13 | 266 | 63.82% |
| LYFT241018P00021000 | 2024-04-26 9:37AM EDT | 21.00 | 6.20 | 6.00 | 6.10 | -0.05 | -0.80% | 1 | 12 | 63.38% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 22.00 | 7.05 | 6.75 | 6.85 | 0.00 | - | 5 | 301 | 62.16% |
| LYFT241018P00023000 | 2024-04-26 9:37AM EDT | 23.00 | 7.80 | 7.60 | 7.70 | -0.20 | -2.50% | 1 | 40 | 62.70% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 8.85 | 8.40 | 8.55 | 0.00 | - | 13 | 461 | 61.91% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 9.30 | 9.40 | 0.00 | - | 1 | 16 | 61.87% |
| LYFT241018P00026000 | 2024-04-09 9:55AM EDT | 26.00 | 8.85 | 10.15 | 10.25 | 0.00 | - | 1 | 10 | 60.40% |
| LYFT241018P00027000 | 2024-04-18 9:35AM EDT | 27.00 | 10.55 | 11.05 | 11.20 | 0.00 | - | 1 | 85 | 60.84% |
| LYFT241018P00028000 | 2024-04-17 9:34AM EDT | 28.00 | 10.25 | 11.95 | 12.10 | 0.00 | - | 3 | 42 | 59.77% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 12.90 | 13.00 | 0.00 | - | 1 | 14 | 59.18% |
| LYFT241018P00030000 | 2024-04-24 9:49AM EDT | 30.00 | 13.60 | 13.80 | 13.95 | 0.00 | - | 1 | 22 | 57.81% |
| LYFT241018P00031000 | 2024-02-28 10:46AM EDT | 31.00 | 15.00 | 12.10 | 12.25 | 0.00 | - | - | 5 | 0.00% |
| LYFT241018P00032000 | 2024-04-22 2:18PM EDT | 32.00 | 15.30 | 15.15 | 15.90 | 0.00 | - | 1 | 13 | 63.57% |
| LYFT241018P00033000 | 2024-04-26 11:46AM EDT | 33.00 | 16.90 | 15.90 | 16.85 | +0.85 | +5.30% | 12 | 84 | 62.79% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 17.95 | 18.95 | 0.00 | - | 4 | 6 | 72.07% |
© 2024 Yahoo. Tutti i diritti riservati.