Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,31 -0,62 (-0,76%) Bitcoin EUR
56.520,30 -2.686,62 (-4,54%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116C00003000 | 2024-04-17 12:49PM EDT | 3.00 | 14.75 | 12.85 | 13.40 | 0.00 | - | 1 | 14 | 107.42% |
| LYFT260116C00005000 | 2024-03-27 11:30AM EDT | 5.00 | 14.77 | 11.95 | 12.30 | 0.00 | - | 2 | 142 | 115.58% |
| LYFT260116C00008000 | 2024-04-22 2:46PM EDT | 8.00 | 10.41 | 7.00 | 9.55 | 0.00 | - | 22 | 763 | 52.05% |
| LYFT260116C00010000 | 2024-04-29 9:51AM EDT | 10.00 | 8.85 | 8.15 | 8.35 | 0.00 | - | 1 | 990 | 77.93% |
| LYFT260116C00012000 | 2024-04-30 12:40PM EDT | 12.00 | 7.54 | 7.05 | 7.35 | -0.16 | -2.08% | 5 | 892 | 74.95% |
| LYFT260116C00015000 | 2024-04-30 3:33PM EDT | 15.00 | 6.04 | 5.90 | 6.05 | -0.26 | -4.13% | 1 | 799 | 73.24% |
| LYFT260116C00017000 | 2024-04-30 12:34PM EDT | 17.00 | 5.50 | 5.20 | 5.35 | 0.00 | - | 1 | 1,139 | 72.12% |
| LYFT260116C00020000 | 2024-04-26 2:56PM EDT | 20.00 | 4.80 | 4.30 | 4.40 | 0.00 | - | 3 | 2,957 | 70.26% |
| LYFT260116C00025000 | 2024-04-29 12:04PM EDT | 25.00 | 3.85 | 3.15 | 3.30 | 0.00 | - | 20 | 379 | 68.56% |
| LYFT260116C00027000 | 2024-04-29 10:06AM EDT | 27.00 | 3.00 | 2.85 | 3.60 | 0.00 | - | 1 | 70 | 72.39% |
| LYFT260116C00030000 | 2024-04-30 3:31PM EDT | 30.00 | 2.48 | 2.41 | 2.53 | -0.17 | -6.42% | 12 | 2,953 | 67.94% |
| LYFT260116C00032000 | 2024-04-18 9:46AM EDT | 32.00 | 2.66 | 1.95 | 2.40 | 0.00 | - | 100 | 1,076 | 67.04% |
| LYFT260116C00035000 | 2024-04-24 11:16AM EDT | 35.00 | 2.01 | 1.79 | 2.04 | 0.00 | - | 1 | 129 | 67.43% |
| LYFT260116C00037000 | 2024-04-25 9:59AM EDT | 37.00 | 1.78 | 1.59 | 1.76 | 0.00 | - | 3 | 581 | 66.36% |
| LYFT260116C00040000 | 2024-04-29 12:04PM EDT | 40.00 | 1.65 | 1.38 | 1.61 | 0.00 | - | 10 | 752 | 66.85% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116P00003000 | 2024-04-26 9:36AM EDT | 3.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 1 | 59 | 86.52% |
| LYFT260116P00005000 | 2024-04-29 2:46PM EDT | 5.00 | 0.40 | 0.30 | 1.00 | 0.00 | - | 5 | 104 | 82.42% |
| LYFT260116P00008000 | 2024-03-28 10:02AM EDT | 8.00 | 0.83 | 1.07 | 1.11 | 0.00 | - | 1 | 278 | 64.45% |
| LYFT260116P00010000 | 2024-04-26 3:13PM EDT | 10.00 | 1.73 | 1.77 | 1.84 | 0.00 | - | 6 | 203 | 62.52% |
| LYFT260116P00012000 | 2024-04-30 12:37PM EDT | 12.00 | 2.62 | 2.58 | 2.68 | +0.03 | +1.16% | 10 | 1,425 | 60.01% |
| LYFT260116P00015000 | 2024-04-25 10:57AM EDT | 15.00 | 4.15 | 4.15 | 4.25 | 0.00 | - | 1 | 457 | 57.72% |
| LYFT260116P00017000 | 2024-04-29 10:00AM EDT | 17.00 | 5.30 | 5.30 | 5.45 | 0.00 | - | 68 | 538 | 55.93% |
| LYFT260116P00020000 | 2024-04-29 12:04PM EDT | 20.00 | 7.15 | 7.30 | 7.45 | 0.00 | - | 20 | 526 | 53.86% |
| LYFT260116P00025000 | 2024-04-26 12:28PM EDT | 25.00 | 10.77 | 10.35 | 11.20 | 0.00 | - | 1 | 44 | 51.25% |
| LYFT260116P00027000 | 2024-04-26 2:27PM EDT | 27.00 | 12.32 | 11.15 | 12.85 | 0.00 | - | 2 | 3 | 50.22% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 30.00 | 14.75 | 14.25 | 15.70 | 0.00 | - | 1 | 5 | 52.81% |
| LYFT260116P00032000 | 2024-04-25 9:41AM EDT | 32.00 | 16.97 | 14.90 | 18.75 | 0.00 | - | 100 | 201 | 69.90% |
| LYFT260116P00035000 | 2024-04-30 11:39AM EDT | 35.00 | 19.40 | 19.30 | 20.15 | +0.17 | +0.88% | 1 | 120 | 50.27% |
| LYFT260116P00037000 | 2024-04-22 10:57AM EDT | 37.00 | 21.15 | 19.65 | 22.00 | 0.00 | - | 1 | 101 | 49.51% |
| LYFT260116P00040000 | 2024-04-22 2:17PM EDT | 40.00 | 23.45 | 22.95 | 25.85 | 0.00 | - | 2 | 94 | 66.89% |
© 2024 Yahoo. Tutti i diritti riservati.