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
56.395,09 -1.869,16 (-3,21%)
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:25.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00025000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 20,550 | 106.25% |
| LYFT240524C00025000 | 2024-05-09 9:38AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 150 | 107.81% |
| LYFT240531C00025000 | 2024-05-10 1:24PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 11 | 42 | 72.66% |
| LYFT240607C00025000 | 2024-05-08 10:48AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 31 | 114.65% |
| LYFT240621C00025000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.11 | -0.02 | -25.00% | 41 | 5,229 | 63.67% |
| LYFT240719C00025000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 10 | 2,290 | 57.81% |
| LYFT240816C00025000 | 2024-05-10 3:22PM EDT | 2024-08-16 | 0.48 | 0.47 | 0.50 | -0.02 | -4.00% | 2 | 38 | 66.02% |
| LYFT240920C00025000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 0.88 | 0.66 | 0.70 | 0.00 | - | 3 | 252 | 63.48% |
| LYFT241018C00025000 | 2024-05-08 3:23PM EDT | 2024-10-18 | 1.00 | 0.82 | 0.87 | 0.00 | - | 2 | 151 | 62.45% |
| LYFT250117C00025000 | 2024-05-10 11:07AM EDT | 2025-01-17 | 1.52 | 1.32 | 1.59 | -0.11 | -6.75% | 111 | 7,187 | 62.55% |
| LYFT250516C00025000 | 2024-05-09 10:14AM EDT | 2025-05-16 | 2.42 | 2.12 | 2.41 | 0.00 | - | 1 | 4,442 | 64.06% |
| LYFT251219C00025000 | 2024-05-10 10:00AM EDT | 2025-12-19 | 3.35 | 3.35 | 3.55 | -0.10 | -2.90% | 9 | 135 | 64.67% |
| LYFT260116C00025000 | 2024-05-09 10:30AM EDT | 2026-01-16 | 3.55 | 3.50 | 4.35 | -0.55 | -13.41% | 1 | 629 | 68.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00025000 | 2024-05-08 10:06AM EDT | 2024-05-17 | 6.95 | 7.75 | 8.10 | 0.00 | - | 2 | 0 | 167.19% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 7.75 | 7.90 | 0.00 | - | 5 | 0 | 75.00% |
| LYFT240621P00025000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 7.02 | 7.75 | 8.80 | 0.00 | - | 2 | 16 | 98.83% |
| LYFT240719P00025000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 8.13 | 7.80 | 8.05 | 0.00 | - | 20 | 1,203 | 52.73% |
| LYFT240816P00025000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 8.00 | 8.00 | 8.10 | +0.60 | +8.11% | 11 | 300 | 53.42% |
| LYFT240920P00025000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 8.10 | 8.10 | 8.20 | 0.00 | - | 315 | 412 | 50.49% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 56.93% |
| LYFT250117P00025000 | 2024-05-10 1:04PM EDT | 2025-01-17 | 8.65 | 8.60 | 10.80 | -1.03 | -10.64% | 2 | 1,883 | 70.68% |
| LYFT250516P00025000 | 2024-05-09 10:18AM EDT | 2025-05-16 | 9.27 | 9.10 | 9.30 | 0.00 | - | 2 | 10 | 50.39% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 56.97% |
| LYFT260116P00025000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 10.54 | 9.60 | 10.10 | 0.00 | - | 1 | 44 | 49.93% |
© 2024 Yahoo. Tutti i diritti riservati.