Italia markets closed
FTSE MIB
34.626,36 +287,04 (+0,84%) Dow Jones
39.431,94 +44,18 (+0,11%) Nasdaq
16.310,13 -36,14 (-0,22%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,02 -0,24 (-0,30%) Bitcoin EUR
56.563,79 -1.095,82 (-1,90%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:48AM EDT. Mercato aperto.
Prezzo d'esercizio:12.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00012000 | 2024-05-09 1:28PM EDT | 2024-05-10 | 5.30 | 5.10 | 5.30 | 0.00 | - | 2 | 12 | 418.75% |
| LYFT240517C00012000 | 2024-05-09 1:28PM EDT | 2024-05-17 | 5.31 | 4.75 | 5.20 | 0.00 | - | 2 | 62 | 148.44% |
| LYFT240524C00012000 | 2024-05-08 11:23AM EDT | 2024-05-24 | 6.05 | 5.10 | 5.25 | 0.00 | - | 1 | 1 | 99.22% |
| LYFT240531C00012000 | 2024-05-06 12:26PM EDT | 2024-05-31 | 5.63 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 89.06% |
| LYFT240607C00012000 | 2024-04-30 10:29AM EDT | 2024-06-07 | 4.75 | 5.15 | 5.30 | 0.00 | - | - | 3 | 83.20% |
| LYFT240621C00012000 | 2024-05-08 11:57AM EDT | 2024-06-21 | 5.80 | 5.25 | 5.30 | 0.00 | - | 18 | 4,210 | 75.39% |
| LYFT240719C00012000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 5.12 | 5.35 | 5.45 | 0.00 | - | 8 | 804 | 69.73% |
| LYFT240816C00012000 | 2024-05-07 9:32AM EDT | 2024-08-16 | 6.05 | 5.60 | 5.70 | 0.00 | - | 1 | 6 | 73.63% |
| LYFT240920C00012000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 6.13 | 5.85 | 5.90 | 0.00 | - | 300 | 374 | 72.95% |
| LYFT241018C00012000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 6.25 | 6.00 | 6.05 | 0.00 | - | 1 | 186 | 71.78% |
| LYFT251219C00012000 | 2024-05-08 11:56AM EDT | 2025-12-19 | 8.25 | 7.10 | 8.25 | 0.00 | - | 1 | 644 | 65.75% |
| LYFT260116C00012000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 8.37 | 7.55 | 8.95 | 0.00 | - | 100 | 1,066 | 73.49% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00012000 | 2024-05-09 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,737 | 275.00% |
| LYFT240517P00012000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,896 | 96.88% |
| LYFT240524P00012000 | 2024-05-09 12:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 190 | 89.84% |
| LYFT240531P00012000 | 2024-05-09 1:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 21 | 80.47% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.16 | 0.01 | 0.75 | 0.00 | - | 4 | 30 | 121.88% |
| LYFT240614P00012000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.64 | 0.00 | - | 13 | 20 | 103.52% |
| LYFT240621P00012000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.11 | 0.00 | - | 320 | 8,336 | 65.04% |
| LYFT240719P00012000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 3 | 1,804 | 55.66% |
| LYFT240816P00012000 | 2024-05-07 12:23PM EDT | 2024-08-16 | 0.69 | 0.31 | 0.34 | 0.00 | - | - | 1 | 62.70% |
| LYFT240920P00012000 | 2024-05-09 2:02PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.46 | 0.00 | - | 3 | 345 | 59.86% |
| LYFT241018P00012000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 0.54 | 0.53 | 0.56 | -0.03 | -5.26% | 1 | 96 | 58.69% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 2.43 | 1.96 | 2.06 | 0.00 | - | 1 | 244 | 56.98% |
| LYFT260116P00012000 | 2024-05-09 1:04PM EDT | 2026-01-16 | 2.05 | 2.02 | 2.43 | 0.00 | - | 10 | 1,425 | 59.13% |
© 2024 Yahoo. Tutti i diritti riservati.