Italia markets open in 1 hour 15 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0764 -0,0002 (-0,02%) Bitcoin EUR
59.625,95 +766,22 (+1,30%) CMC Crypto 200
1.337,11 +60,13 (+4,71%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00007500 | 2024-05-03 10:00AM EDT | 7.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510C00008500 | 2024-05-01 2:35PM EDT | 8.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510C00010000 | 2024-04-30 3:17PM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510C00010500 | 2024-05-01 2:15PM EDT | 10.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510C00011000 | 2024-05-03 9:40AM EDT | 11.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510C00012000 | 2024-05-01 3:02PM EDT | 12.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510C00012500 | 2024-04-30 12:01PM EDT | 12.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510C00013000 | 2024-05-03 3:50PM EDT | 13.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240510C00013500 | 2024-05-03 3:26PM EDT | 13.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LYFT240510C00014000 | 2024-05-03 2:05PM EDT | 14.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LYFT240510C00014500 | 2024-05-03 12:33PM EDT | 14.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LYFT240510C00015000 | 2024-05-03 3:22PM EDT | 15.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| LYFT240510C00015500 | 2024-05-03 3:54PM EDT | 15.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240510C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LYFT240510C00016500 | 2024-05-03 3:59PM EDT | 16.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 0.00% |
| LYFT240510C00017000 | 2024-05-03 3:56PM EDT | 17.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 0.00% |
| LYFT240510C00017500 | 2024-05-03 3:58PM EDT | 17.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 6.25% |
| LYFT240510C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| LYFT240510C00018500 | 2024-05-03 3:57PM EDT | 18.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| LYFT240510C00019000 | 2024-05-03 3:53PM EDT | 19.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| LYFT240510C00019500 | 2024-05-03 3:56PM EDT | 19.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| LYFT240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 25.00% |
| LYFT240510C00020500 | 2024-05-03 3:23PM EDT | 20.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| LYFT240510C00021000 | 2024-05-03 3:44PM EDT | 21.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| LYFT240510C00021500 | 2024-05-03 3:55PM EDT | 21.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| LYFT240510C00022000 | 2024-05-03 3:22PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| LYFT240510C00022500 | 2024-05-03 3:57PM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| LYFT240510C00023000 | 2024-05-03 3:48PM EDT | 23.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 50.00% |
| LYFT240510C00023500 | 2024-05-03 3:33PM EDT | 23.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LYFT240510C00024000 | 2024-05-03 3:43PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| LYFT240510C00024500 | 2024-05-03 12:08PM EDT | 24.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LYFT240510C00025000 | 2024-05-03 3:33PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| LYFT240510C00025500 | 2024-05-03 10:41AM EDT | 25.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| LYFT240510C00026000 | 2024-05-03 12:35PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240510C00026500 | 2024-05-03 12:35PM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240510C00027000 | 2024-05-03 11:45AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240510C00027500 | 2024-05-03 1:39PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 50.00% |
| LYFT240510C00028000 | 2024-05-03 11:51AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| LYFT240510C00028500 | 2024-05-03 12:15PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| LYFT240510C00029000 | 2024-05-03 3:43PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| LYFT240510C00029500 | 2024-05-03 11:50AM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240510C00030000 | 2024-05-03 1:25PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYFT240510C00030500 | 2024-05-03 11:54AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| LYFT240510C00031000 | 2024-05-03 11:59AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240510C00031500 | 2024-05-03 11:55AM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240510C00032500 | 2024-05-03 12:12PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| LYFT240510C00035000 | 2024-04-15 9:56AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00010000 | 2024-05-03 3:35PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LYFT240510P00010500 | 2024-05-01 10:09AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240510P00011000 | 2024-05-03 3:34PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240510P00011500 | 2024-05-02 10:24AM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240510P00012000 | 2024-05-03 3:32PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| LYFT240510P00012500 | 2024-05-03 3:37PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 50.00% |
| LYFT240510P00013000 | 2024-05-03 3:58PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| LYFT240510P00013500 | 2024-05-03 3:56PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| LYFT240510P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| LYFT240510P00014500 | 2024-05-03 3:54PM EDT | 14.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| LYFT240510P00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 25.00% |
| LYFT240510P00015500 | 2024-05-03 3:18PM EDT | 15.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 25.00% |
| LYFT240510P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| LYFT240510P00016500 | 2024-05-03 3:58PM EDT | 16.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| LYFT240510P00017000 | 2024-05-03 3:58PM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 3.13% |
| LYFT240510P00017500 | 2024-05-03 3:57PM EDT | 17.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| LYFT240510P00018000 | 2024-05-03 3:23PM EDT | 18.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| LYFT240510P00018500 | 2024-05-03 3:23PM EDT | 18.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| LYFT240510P00019000 | 2024-04-26 3:35PM EDT | 19.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240510P00019500 | 2024-04-22 9:33AM EDT | 19.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LYFT240510P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510P00021000 | 2024-05-01 2:33PM EDT | 21.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510P00021500 | 2024-04-15 11:09AM EDT | 21.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 22.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510P00022500 | 2024-04-16 2:15PM EDT | 22.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510P00023000 | 2024-04-18 12:21PM EDT | 23.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510P00023500 | 2024-05-02 3:30PM EDT | 23.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510P00024000 | 2024-04-11 9:37AM EDT | 24.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510P00035000 | 2024-04-15 11:55AM EDT | 35.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.