Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.337,98 -1.935,20 (-3,32%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00015000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 2.37 | 1.97 | 2.98 | +0.09 | +3.95% | 86 | 1,574 | 117.58% |
| LYFT240524C00015000 | 2024-05-10 1:27PM EDT | 2024-05-24 | 2.24 | 2.19 | 2.45 | -0.17 | -7.05% | 16 | 223 | 63.67% |
| LYFT240531C00015000 | 2024-05-10 10:13AM EDT | 2024-05-31 | 2.29 | 1.74 | 2.48 | -0.26 | -10.20% | 4 | 29 | 68.36% |
| LYFT240607C00015000 | 2024-05-08 9:36AM EDT | 2024-06-07 | 2.97 | 2.18 | 2.79 | 0.00 | - | - | 1 | 59.57% |
| LYFT240614C00015000 | 2024-05-09 9:48AM EDT | 2024-06-14 | 2.66 | 2.41 | 2.73 | 0.00 | - | 5 | 5 | 59.08% |
| LYFT240621C00015000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 2.77 | 2.67 | 4.20 | -0.21 | -7.05% | 3,637 | 3,955 | 100.39% |
| LYFT240719C00015000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 3.05 | 2.96 | 3.05 | +0.05 | +1.67% | 66 | 1,009 | 60.64% |
| LYFT240816C00015000 | 2024-05-08 2:34PM EDT | 2024-08-16 | 3.73 | 3.50 | 3.60 | 0.00 | - | 6 | 69 | 69.53% |
| LYFT240920C00015000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 3.80 | 3.75 | 3.85 | -0.25 | -6.17% | 4 | 398 | 66.70% |
| LYFT241018C00015000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 4.50 | 4.00 | 4.10 | 0.00 | - | 38 | 898 | 66.94% |
| LYFT250117C00015000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 4.86 | 4.75 | 4.85 | -0.04 | -0.82% | 5 | 5,232 | 68.60% |
| LYFT250516C00015000 | 2024-05-10 10:05AM EDT | 2025-05-16 | 5.50 | 4.55 | 5.65 | -0.29 | -5.01% | 84 | 877 | 61.52% |
| LYFT251219C00015000 | 2024-05-09 12:32PM EDT | 2025-12-19 | 6.05 | 6.50 | 6.75 | 0.00 | - | 1 | 223 | 69.36% |
| LYFT260116C00015000 | 2024-05-09 10:42AM EDT | 2026-01-16 | 8.00 | 6.15 | 6.85 | 0.00 | - | 2 | 822 | 66.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00015000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 270 | 3,743 | 56.25% |
| LYFT240524P00015000 | 2024-05-10 12:45PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 2 | 44 | 53.91% |
| LYFT240531P00015000 | 2024-05-10 2:36PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.14 | -0.03 | -21.43% | 10 | 94 | 50.20% |
| LYFT240607P00015000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 0.26 | 0.28 | 0.30 | -0.08 | -23.53% | 596 | 33 | 58.40% |
| LYFT240614P00015000 | 2024-05-09 11:52AM EDT | 2024-06-14 | 0.40 | 0.34 | 0.38 | 0.00 | - | 1 | 9 | 57.03% |
| LYFT240621P00015000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.39 | 0.41 | 0.44 | +0.01 | +2.63% | 79 | 8,529 | 56.06% |
| LYFT240719P00015000 | 2024-05-10 1:04PM EDT | 2024-07-19 | 0.67 | 0.64 | 0.67 | +0.05 | +8.06% | 210 | 3,219 | 53.52% |
| LYFT240816P00015000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 1.08 | 1.12 | 1.16 | 0.00 | - | 1 | 14 | 61.91% |
| LYFT240920P00015000 | 2024-05-08 2:55PM EDT | 2024-09-20 | 1.36 | 1.33 | 2.11 | 0.00 | - | 35 | 1,810 | 69.53% |
| LYFT241018P00015000 | 2024-05-08 11:26AM EDT | 2024-10-18 | 1.39 | 1.44 | 1.53 | 0.00 | - | 10 | 237 | 57.23% |
| LYFT250117P00015000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 2.11 | 2.07 | 2.30 | +0.09 | +4.46% | 102 | 2,038 | 59.86% |
| LYFT250516P00015000 | 2024-05-02 11:33AM EDT | 2025-05-16 | 2.63 | 2.64 | 2.71 | -0.67 | -20.30% | 1 | 500 | 57.47% |
| LYFT251219P00015000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 4.15 | 3.30 | 3.45 | 0.00 | - | 2 | 5,073 | 54.93% |
| LYFT260116P00015000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 3.59 | 3.35 | 3.55 | +0.14 | +4.06% | 90 | 611 | 54.66% |
© 2024 Yahoo. Tutti i diritti riservati.