Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
18.534,36 +104,31 (+0,57%) Euro Stoxx 50
5.044,66 +28,56 (+0,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.316,50 -7,70 (-0,33%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.798,63 -1.252,57 (-2,12%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00007500 | 2024-05-03 10:00AM EDT | 7.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510C00008500 | 2024-05-01 2:35PM EDT | 8.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510C00010000 | 2024-05-07 2:47PM EDT | 10.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240510C00010500 | 2024-05-07 3:39PM EDT | 10.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240510C00011000 | 2024-05-03 9:40AM EDT | 11.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510C00011500 | 2024-05-07 3:32PM EDT | 11.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240510C00012000 | 2024-05-07 2:23PM EDT | 12.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240510C00012500 | 2024-05-07 2:26PM EDT | 12.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT240510C00013000 | 2024-05-07 3:59PM EDT | 13.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| LYFT240510C00013500 | 2024-05-07 3:52PM EDT | 13.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240510C00014000 | 2024-05-07 3:40PM EDT | 14.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LYFT240510C00014500 | 2024-05-07 3:55PM EDT | 14.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| LYFT240510C00015000 | 2024-05-07 3:58PM EDT | 15.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| LYFT240510C00015500 | 2024-05-07 3:59PM EDT | 15.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| LYFT240510C00016000 | 2024-05-07 3:59PM EDT | 16.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 0.00% |
| LYFT240510C00016500 | 2024-05-07 3:59PM EDT | 16.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,867 | 0 | 0.00% |
| LYFT240510C00017000 | 2024-05-07 3:59PM EDT | 17.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6,620 | 0 | 6.25% |
| LYFT240510C00017500 | 2024-05-07 3:59PM EDT | 17.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6,159 | 0 | 12.50% |
| LYFT240510C00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,240 | 0 | 25.00% |
| LYFT240510C00018500 | 2024-05-07 3:59PM EDT | 18.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 25.00% |
| LYFT240510C00019000 | 2024-05-07 3:59PM EDT | 19.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 50.00% |
| LYFT240510C00019500 | 2024-05-07 3:59PM EDT | 19.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,221 | 0 | 50.00% |
| LYFT240510C00020000 | 2024-05-07 3:59PM EDT | 20.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 50.00% |
| LYFT240510C00020500 | 2024-05-07 3:59PM EDT | 20.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 50.00% |
| LYFT240510C00021000 | 2024-05-07 3:59PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,423 | 0 | 50.00% |
| LYFT240510C00021500 | 2024-05-07 3:59PM EDT | 21.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 50.00% |
| LYFT240510C00022000 | 2024-05-07 3:59PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,577 | 0 | 50.00% |
| LYFT240510C00022500 | 2024-05-07 3:57PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 50.00% |
| LYFT240510C00023000 | 2024-05-07 3:59PM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 50.00% |
| LYFT240510C00023500 | 2024-05-07 3:55PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 50.00% |
| LYFT240510C00024000 | 2024-05-07 3:59PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| LYFT240510C00024500 | 2024-05-07 3:54PM EDT | 24.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LYFT240510C00025000 | 2024-05-07 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 50.00% |
| LYFT240510C00025500 | 2024-05-07 3:39PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| LYFT240510C00026000 | 2024-05-07 3:56PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| LYFT240510C00026500 | 2024-05-07 3:05PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| LYFT240510C00027000 | 2024-05-07 3:59PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| LYFT240510C00027500 | 2024-05-07 3:54PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240510C00028000 | 2024-05-07 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 50.00% |
| LYFT240510C00028500 | 2024-05-06 2:55PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT240510C00029000 | 2024-05-07 3:46PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240510C00029500 | 2024-05-03 11:50AM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240510C00030000 | 2024-05-07 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 50.00% |
| LYFT240510C00030500 | 2024-05-07 12:49PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| LYFT240510C00031000 | 2024-05-07 9:44AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 50.00% |
| LYFT240510C00031500 | 2024-05-06 10:05AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 50.00% |
| LYFT240510C00032500 | 2024-05-06 10:34AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| LYFT240510C00035000 | 2024-04-15 9:56AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00010000 | 2024-05-07 3:54PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| LYFT240510P00010500 | 2024-05-07 3:57PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| LYFT240510P00011000 | 2024-05-07 3:59PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,718 | 0 | 50.00% |
| LYFT240510P00011500 | 2024-05-07 3:59PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 50.00% |
| LYFT240510P00012000 | 2024-05-07 3:59PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,925 | 0 | 50.00% |
| LYFT240510P00012500 | 2024-05-07 3:59PM EDT | 12.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,219 | 0 | 50.00% |
| LYFT240510P00013000 | 2024-05-07 3:59PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5,959 | 0 | 50.00% |
| LYFT240510P00013500 | 2024-05-07 3:59PM EDT | 13.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,708 | 0 | 50.00% |
| LYFT240510P00014000 | 2024-05-07 3:59PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8,146 | 0 | 50.00% |
| LYFT240510P00014500 | 2024-05-07 3:59PM EDT | 14.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 50.00% |
| LYFT240510P00015000 | 2024-05-07 3:59PM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,368 | 0 | 25.00% |
| LYFT240510P00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 25.00% |
| LYFT240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4,522 | 0 | 12.50% |
| LYFT240510P00016500 | 2024-05-07 3:59PM EDT | 16.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2,274 | 0 | 3.13% |
| LYFT240510P00017000 | 2024-05-07 3:59PM EDT | 17.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3,337 | 0 | 0.00% |
| LYFT240510P00017500 | 2024-05-07 3:59PM EDT | 17.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 0.00% |
| LYFT240510P00018000 | 2024-05-07 3:58PM EDT | 18.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| LYFT240510P00018500 | 2024-05-07 3:25PM EDT | 18.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LYFT240510P00019000 | 2024-05-07 3:59PM EDT | 19.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LYFT240510P00019500 | 2024-05-07 2:26PM EDT | 19.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LYFT240510P00020000 | 2024-05-07 2:38PM EDT | 20.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LYFT240510P00021000 | 2024-05-01 2:33PM EDT | 21.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510P00021500 | 2024-05-07 2:32PM EDT | 21.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 22.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510P00022500 | 2024-04-16 2:15PM EDT | 22.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510P00023000 | 2024-04-18 12:21PM EDT | 23.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240510P00023500 | 2024-05-02 3:30PM EDT | 23.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510P00024000 | 2024-04-11 9:37AM EDT | 24.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240510P00035000 | 2024-04-15 11:55AM EDT | 35.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
