Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.798,91 +736,40 (+1,25%)
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:20.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00020000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 394 | 514 | 76.56% |
| LYFT240503C00020000 | 2024-04-19 3:00PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 291 | 186 | 69.53% |
| LYFT240510C00020000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.53 | -0.13 | -20.00% | 21 | 172 | 106.54% |
| LYFT240517C00020000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.61 | 0.60 | 0.62 | -0.11 | -15.28% | 50,698 | 4,584 | 99.02% |
| LYFT240524C00020000 | 2024-04-19 3:04PM EDT | 2024-05-24 | 0.65 | 0.63 | 0.68 | -0.88 | -57.52% | 1,013 | 31 | 91.21% |
| LYFT240531C00020000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 0.68 | 0.66 | 0.70 | -0.20 | -22.73% | 1 | 10 | 84.67% |
| LYFT240621C00020000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 0.91 | 0.92 | 0.95 | -0.19 | -17.27% | 903 | 5,916 | 80.18% |
| LYFT240719C00020000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 1.16 | 1.12 | 1.15 | -0.32 | -21.62% | 21 | 1,412 | 73.54% |
| LYFT240920C00020000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 1.88 | 1.83 | 1.87 | -0.30 | -13.76% | 91 | 996 | 74.37% |
| LYFT241018C00020000 | 2024-04-16 12:34PM EDT | 2024-10-18 | 3.14 | 2.05 | 2.08 | 0.00 | - | 1 | 876 | 73.24% |
| LYFT250117C00020000 | 2024-04-19 12:34PM EDT | 2025-01-17 | 2.78 | 2.72 | 2.78 | -0.32 | -10.32% | 5 | 7,823 | 72.12% |
| LYFT250516C00020000 | 2024-04-19 3:20PM EDT | 2025-05-16 | 3.58 | 3.50 | 3.60 | -0.87 | -19.55% | 2 | 1,060 | 72.19% |
| LYFT251219C00020000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 4.10 | 4.50 | 4.65 | -1.87 | -31.32% | 2 | 863 | 70.39% |
| LYFT260116C00020000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 4.70 | 4.60 | 4.75 | -0.44 | -8.56% | 5 | 2,951 | 70.02% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00020000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 2.65 | 3.80 | 3.90 | 0.00 | - | 2 | 22 | 50.00% |
| LYFT240503P00020000 | 2024-04-17 12:02PM EDT | 2024-05-03 | 2.57 | 3.15 | 4.75 | 0.00 | - | 1 | 61 | 77.73% |
| LYFT240510P00020000 | 2024-04-16 11:27AM EDT | 2024-05-10 | 2.78 | 4.25 | 4.60 | 0.00 | - | 4 | 7 | 111.52% |
| LYFT240517P00020000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 4.30 | 4.35 | 4.45 | +0.50 | +13.16% | 18 | 691 | 94.73% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 2024-05-31 | 3.55 | 4.40 | 4.50 | 0.00 | - | 1 | 1 | 80.27% |
| LYFT240621P00020000 | 2024-04-19 1:50PM EDT | 2024-06-21 | 4.47 | 4.60 | 4.70 | +0.42 | +10.37% | 26 | 3,161 | 74.41% |
| LYFT240719P00020000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 4.75 | 4.75 | 4.85 | +0.75 | +18.75% | 5 | 798 | 67.24% |
| LYFT240920P00020000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 5.30 | 5.30 | 5.40 | +0.65 | +13.98% | 5 | 46 | 65.77% |
| LYFT241018P00020000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 4.60 | 5.45 | 5.55 | 0.00 | - | 1 | 259 | 63.92% |
| LYFT250117P00020000 | 2024-04-15 10:14AM EDT | 2025-01-17 | 4.65 | 5.90 | 6.05 | 0.00 | - | 27 | 5,132 | 60.89% |
| LYFT250516P00020000 | 2024-04-17 12:58PM EDT | 2025-05-16 | 5.90 | 6.45 | 6.55 | 0.00 | - | 5 | 1,176 | 58.74% |
| LYFT251219P00020000 | 2024-02-16 10:40AM EDT | 2025-12-19 | 6.26 | 5.10 | 8.20 | 0.00 | - | 10 | 42 | 67.68% |
| LYFT260116P00020000 | 2024-04-17 3:20PM EDT | 2026-01-16 | 6.60 | 7.05 | 7.40 | 0.00 | - | 54 | 526 | 54.61% |
© 2024 Yahoo. Tutti i diritti riservati.