Italia markets open in 6 hours 2 minutes

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,48+0,20 (+1,51%)
Alla chiusura: 04:00PM EDT
13,46 -0,02 (-0,15%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LYFT220708C000085002022-06-29 12:05PM EDT8.505.504.955.050.00-2845196.88%
LYFT220708C000090002022-06-29 3:02PM EDT9.005.004.454.55+5.00--30175.00%
LYFT220708C000100002022-06-07 10:07AM EDT10.007.003.453.600.00--2156.25%
LYFT220708C000105002022-07-01 10:31AM EDT10.502.782.973.05+2.78-20123.44%
LYFT220708C000110002022-06-30 11:20AM EDT11.002.752.412.620.00-4022107.81%
LYFT220708C000120002022-07-01 10:30AM EDT12.001.451.541.63-0.30-17.14%9494.14%
LYFT220708C000125002022-06-30 10:56AM EDT12.501.211.121.18+1.21--485.55%
LYFT220708C000130002022-07-01 3:57PM EDT13.000.800.760.79+0.03+3.90%14517080.86%
LYFT220708C000135002022-07-01 3:59PM EDT13.500.490.480.50-0.04-7.55%33112879.30%
LYFT220708C000140002022-07-01 3:59PM EDT14.000.290.270.29-0.03-9.38%39040177.54%
LYFT220708C000145002022-07-01 3:59PM EDT14.500.150.140.16-0.13-46.43%16621977.34%
LYFT220708C000150002022-07-01 3:59PM EDT15.000.090.070.09-0.02-18.18%43492478.91%
LYFT220708C000155002022-07-01 3:52PM EDT15.500.040.040.05-0.03-42.86%16418282.03%
LYFT220708C000160002022-07-01 1:46PM EDT16.000.030.020.03-0.03-50.00%3040284.38%
LYFT220708C000165002022-07-01 12:50PM EDT16.500.020.020.03-0.04-66.67%320696.88%
LYFT220708C000170002022-07-01 1:41PM EDT17.000.020.000.02-0.02-50.00%10882193.75%
LYFT220708C000175002022-07-01 1:26PM EDT17.500.020.000.03-0.02-50.00%10118109.38%
LYFT220708C000180002022-07-01 11:04AM EDT18.000.020.010.02-0.01-33.33%42781118.75%
LYFT220708C000185002022-07-01 10:57AM EDT18.500.020.000.03-0.04-66.67%119128.13%
LYFT220708C000190002022-07-01 9:59AM EDT19.000.020.000.03-0.01-33.33%50185137.50%
LYFT220708C000195002022-06-28 9:35AM EDT19.500.060.000.030.00-415146.88%
LYFT220708C000200002022-07-01 9:59AM EDT20.000.040.000.03+0.02+100.00%7224153.13%
LYFT220708C000205002022-07-01 11:29AM EDT20.500.010.000.01+0.01-1,1000143.75%
LYFT220708C000210002022-06-27 10:36AM EDT21.000.040.000.030.00-13359168.75%
LYFT220708C000220002022-06-24 9:39AM EDT22.000.060.000.020.00-80228175.00%
LYFT220708C000230002022-07-01 11:30AM EDT23.000.010.000.03-0.04-80.00%25230198.44%
LYFT220708C000235002022-06-29 12:27PM EDT23.500.020.000.020.00-618193.75%
LYFT220708C000240002022-06-23 1:57PM EDT24.000.040.000.030.00-57212.50%
LYFT220708C000245002022-06-29 12:25PM EDT24.500.020.000.03+0.02--21218.75%
LYFT220708C000250002022-06-28 2:26PM EDT25.000.020.000.030.00-1102225.00%
LYFT220708C000260002022-06-16 3:30PM EDT26.000.030.000.030.00-30382237.50%
LYFT220708C000265002022-06-27 1:09PM EDT26.500.020.000.030.00--6243.75%
LYFT220708C000270002022-06-27 1:46PM EDT27.000.020.000.030.00-20333246.88%
LYFT220708C000275002022-06-27 1:46PM EDT27.500.020.000.030.00--30253.13%
LYFT220708C000285002022-06-28 12:01PM EDT28.500.010.000.030.00-1010262.50%
LYFT220708C000295002022-06-27 1:02PM EDT29.500.010.000.030.00--10275.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LYFT220708P000090002022-06-30 3:32PM EDT9.000.030.000.030.00-11481165.63%
LYFT220708P000095002022-07-01 9:51AM EDT9.500.020.000.030.00-20131146.88%
LYFT220708P000100002022-06-30 9:57AM EDT10.000.030.010.030.00-2593134.38%
LYFT220708P000105002022-07-01 3:53PM EDT10.500.020.010.02-0.05-71.43%8483109.38%
LYFT220708P000110002022-07-01 3:59PM EDT11.000.030.020.03-0.01-25.00%26072101.56%
LYFT220708P000115002022-07-01 3:16PM EDT11.500.050.040.05+0.05-50093.75%
LYFT220708P000120002022-07-01 3:25PM EDT12.000.090.080.09-0.05-35.71%4716888.28%
LYFT220708P000125002022-07-01 3:58PM EDT12.500.160.160.17-0.10-38.46%11516084.77%
LYFT220708P000130002022-07-01 3:59PM EDT13.000.300.300.32-0.13-30.23%16261583.20%
LYFT220708P000135002022-07-01 3:58PM EDT13.500.510.500.53-0.18-26.09%4224780.08%
LYFT220708P000140002022-07-01 3:48PM EDT14.000.750.790.82-0.19-20.21%6244578.52%
LYFT220708P000145002022-07-01 3:47PM EDT14.501.101.141.20-0.21-16.03%3824777.34%
LYFT220708P000150002022-07-01 3:54PM EDT15.001.571.581.67-0.14-8.19%1417985.94%
LYFT220708P000155002022-07-01 1:47PM EDT15.502.132.032.12-0.08-3.62%521285.94%
LYFT220708P000160002022-07-01 3:51PM EDT16.002.492.492.58-0.26-9.45%831,26178.13%
LYFT220708P000165002022-07-01 9:30AM EDT16.503.103.003.10-0.10-3.13%2397100.00%
LYFT220708P000170002022-07-01 9:30AM EDT17.003.583.503.60+0.15+4.37%3554111.72%
LYFT220708P000175002022-06-24 3:44PM EDT17.501.484.004.100.00-11122.66%
LYFT220708P000180002022-07-01 1:27PM EDT18.004.674.504.60-0.05-1.06%5347132.81%
LYFT220708P000185002022-06-24 3:50PM EDT18.502.255.005.100.00-22143.75%
LYFT220708P000190002022-06-29 2:04PM EDT19.005.005.355.600.00-1143183.59%
LYFT220708P000200002022-06-30 3:34PM EDT20.006.606.456.600.00-716131.25%
LYFT220708P000210002022-06-13 3:15PM EDT21.006.667.307.600.00-13223.44%
LYFT220708P000220002022-06-10 11:19AM EDT22.005.858.508.600.00-23203.13%
LYFT220708P000250002022-06-27 3:52PM EDT25.009.1511.4011.600.00--5287.50%
LYFT220708P000260002022-06-07 11:30AM EDT26.008.9512.4512.600.00--0212.50%