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
59.215,49 -620,50 (-1,04%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00010000 | 2024-04-25 12:18PM EDT | 10.00 | 6.04 | 6.30 | 7.35 | 0.00 | - | 2 | 2 | 341.02% |
| LYFT240503C00012000 | 2024-04-26 11:48AM EDT | 12.00 | 4.25 | 4.30 | 5.05 | -0.66 | -13.44% | 2 | 53 | 212.11% |
| LYFT240503C00014500 | 2024-04-26 3:40PM EDT | 14.50 | 1.99 | 1.89 | 1.97 | +0.25 | +14.37% | 20 | 3 | 65.63% |
| LYFT240503C00015000 | 2024-04-26 2:00PM EDT | 15.00 | 1.52 | 1.45 | 1.53 | +0.09 | +6.29% | 1 | 46 | 64.06% |
| LYFT240503C00015500 | 2024-04-26 9:43AM EDT | 15.50 | 0.96 | 0.99 | 1.25 | +0.02 | +2.13% | 3 | 207 | 66.41% |
| LYFT240503C00016000 | 2024-04-26 3:55PM EDT | 16.00 | 0.74 | 0.75 | 0.78 | +0.08 | +12.12% | 361 | 871 | 62.70% |
| LYFT240503C00016500 | 2024-04-26 3:59PM EDT | 16.50 | 0.49 | 0.48 | 0.51 | +0.02 | +4.26% | 298 | 1,780 | 61.33% |
| LYFT240503C00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 644 | 694 | 61.91% |
| LYFT240503C00017500 | 2024-04-26 3:57PM EDT | 17.50 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 330 | 2,788 | 62.50% |
| LYFT240503C00018000 | 2024-04-26 3:53PM EDT | 18.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 235 | 838 | 62.11% |
| LYFT240503C00018500 | 2024-04-26 1:26PM EDT | 18.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 23 | 1,031 | 61.72% |
| LYFT240503C00019000 | 2024-04-26 2:43PM EDT | 19.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 20 | 2,284 | 69.53% |
| LYFT240503C00019500 | 2024-04-26 12:08PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 242 | 243 | 64.06% |
| LYFT240503C00020000 | 2024-04-26 2:22PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 27 | 462 | 71.88% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 3,955 | 79.69% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 1,974 | 143.75% |
| LYFT240503C00021500 | 2024-04-26 3:26PM EDT | 21.50 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 1 | 25 | 131.25% |
| LYFT240503C00022000 | 2024-04-23 3:41PM EDT | 22.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 1 | 445 | 142.58% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 106.25% |
| LYFT240503C00023000 | 2024-04-22 1:30PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 31 | 112.50% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 0.03 | 0.00 | - | 50 | 200 | 118.75% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 10 | 14 | 194.14% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 450 | 1,699 | 118.75% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 0.36 | 0.00 | - | 1 | 4 | 269.53% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 2024-04-05 10:07AM EDT | 11.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 12 | 12 | 220.70% |
| LYFT240503P00012000 | 2024-04-22 11:33AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 36 | 109.38% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 80 | 84.38% |
| LYFT240503P00013500 | 2024-04-26 2:45PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 116 | 222 | 71.88% |
| LYFT240503P00014000 | 2024-04-26 1:27PM EDT | 14.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 80 | 283 | 66.41% |
| LYFT240503P00014500 | 2024-04-26 2:50PM EDT | 14.50 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 37 | 270 | 62.89% |
| LYFT240503P00015000 | 2024-04-26 3:45PM EDT | 15.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 119 | 654 | 61.33% |
| LYFT240503P00015500 | 2024-04-26 3:43PM EDT | 15.50 | 0.19 | 0.20 | 0.21 | -0.13 | -40.62% | 94 | 412 | 60.16% |
| LYFT240503P00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.37 | 0.36 | 0.39 | -0.19 | -33.93% | 168 | 1,021 | 60.35% |
| LYFT240503P00016500 | 2024-04-26 3:54PM EDT | 16.50 | 0.62 | 0.59 | 0.62 | -0.16 | -20.51% | 52 | 545 | 59.18% |
| LYFT240503P00017000 | 2024-04-26 3:38PM EDT | 17.00 | 0.88 | 0.90 | 0.93 | -0.18 | -16.98% | 95 | 453 | 58.98% |
| LYFT240503P00017500 | 2024-04-26 2:50PM EDT | 17.50 | 1.33 | 1.27 | 1.47 | -0.45 | -25.28% | 9 | 148 | 70.12% |
| LYFT240503P00018000 | 2024-04-26 3:43PM EDT | 18.00 | 1.66 | 1.69 | 1.76 | -0.35 | -17.41% | 11 | 405 | 60.94% |
| LYFT240503P00018500 | 2024-04-24 9:51AM EDT | 18.50 | 1.99 | 2.14 | 2.23 | 0.00 | - | 3 | 20 | 62.89% |
| LYFT240503P00019000 | 2024-04-24 9:51AM EDT | 19.00 | 2.43 | 1.92 | 2.70 | 0.00 | - | 3 | 14 | 77.34% |
| LYFT240503P00019500 | 2024-04-19 10:57AM EDT | 19.50 | 2.87 | 3.10 | 3.20 | 0.00 | - | 5 | 8 | 67.19% |
| LYFT240503P00020000 | 2024-04-25 11:58AM EDT | 20.00 | 4.00 | 2.96 | 3.75 | 0.00 | - | 20 | 61 | 109.77% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 2.33 | 4.20 | 0.00 | - | 4 | 0 | 105.08% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 4.55 | 4.75 | 0.00 | - | 130 | 3 | 90.63% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 5.00 | 5.20 | 0.00 | - | - | 7 | 121.88% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 5.55 | 5.85 | 0.00 | - | 3 | 0 | 129.69% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 8.55 | 8.70 | 0.00 | - | 1 | 0 | 171.09% |
© 2024 Yahoo. Tutti i diritti riservati.