Deutsche Märkte öffnen in 39 Minuten

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,73-0,65 (-4,86%)
Börsenschluss: 04:00PM EDT
12,81 +0,08 (+0,63%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYFT240719C000030002024-01-31 1:37PM EDT3.009.9012.8515.450.00-11000.00%
LYFT240719C000040002024-01-23 11:18AM EDT4.008.9512.1012.200.00-114,662.50%
LYFT240719C000050002023-11-13 10:35AM EDT5.005.409.309.450.00-11672,007.81%
LYFT240719C000060002024-07-05 10:28AM EDT6.007.350.000.000.00-100.00%
LYFT240719C000070002024-07-17 1:38PM EDT7.005.700.000.000.00-300.00%
LYFT240719C000080002024-06-07 2:15PM EDT8.007.854.305.450.00-366468.75%
LYFT240719C000090002024-07-05 12:48PM EDT9.004.170.000.000.00-100.00%
LYFT240719C000100002024-07-17 11:42AM EDT10.002.690.000.000.00-200.00%
LYFT240719C000105002024-07-17 12:24PM EDT10.502.300.000.000.00-600.00%
LYFT240719C000110002024-07-17 11:08AM EDT11.001.750.000.000.00-900.00%
LYFT240719C000115002024-07-17 11:37AM EDT11.500.900.000.000.00-500.00%
LYFT240719C000120002024-07-17 3:15PM EDT12.000.790.000.000.00-2800.00%
LYFT240719C000125002024-07-17 3:59PM EDT12.500.340.000.000.00-31400.00%
LYFT240719C000130002024-07-17 3:59PM EDT13.000.150.000.000.00-4,433012.50%
LYFT240719C000135002024-07-17 3:58PM EDT13.500.050.000.000.00-3,443025.00%
LYFT240719C000140002024-07-17 3:57PM EDT14.000.020.000.000.00-847050.00%
LYFT240719C000145002024-07-17 3:29PM EDT14.500.010.000.000.00-292050.00%
LYFT240719C000150002024-07-17 3:59PM EDT15.000.010.000.000.00-27050.00%
LYFT240719C000155002024-07-17 1:40PM EDT15.500.020.000.000.00-1050.00%
LYFT240719C000160002024-07-17 10:05AM EDT16.000.010.000.000.00-4050.00%
LYFT240719C000165002024-07-12 12:48PM EDT16.500.010.000.000.00-1050.00%
LYFT240719C000170002024-07-17 9:30AM EDT17.000.010.000.000.00-1050.00%
LYFT240719C000175002024-07-15 11:52AM EDT17.500.010.000.000.00-19050.00%
LYFT240719C000180002024-07-16 9:30AM EDT18.000.010.000.000.00-22050.00%
LYFT240719C000185002024-07-15 10:09AM EDT18.500.010.000.000.00-14050.00%
LYFT240719C000190002024-07-15 10:10AM EDT19.000.010.000.000.00-20050.00%
LYFT240719C000200002024-07-16 2:02PM EDT20.000.010.000.000.00-3050.00%
LYFT240719C000210002024-07-17 3:36PM EDT21.000.030.000.000.00-6050.00%
LYFT240719C000220002024-07-17 10:25AM EDT22.000.010.000.000.00-2050.00%
LYFT240719C000230002024-07-17 1:37PM EDT23.000.030.000.000.00-10100.00%
LYFT240719C000240002024-06-18 11:14AM EDT24.000.010.000.000.00-2050.00%
LYFT240719C000250002024-06-28 3:06PM EDT25.000.010.000.000.00-21050.00%
LYFT240719C000260002024-07-17 1:14PM EDT26.000.010.000.000.00-2050.00%
LYFT240719C000270002024-05-29 3:28PM EDT27.000.020.000.230.00-602,389570.31%
LYFT240719C000280002024-05-29 3:32PM EDT28.000.030.000.040.00-601,328456.25%
LYFT240719C000290002024-05-22 12:20PM EDT29.000.030.000.430.00-100347689.06%
LYFT240719C000300002024-06-24 9:44AM EDT30.000.010.000.000.00-54050.00%
LYFT240719C000310002024-06-28 11:57AM EDT31.000.010.000.000.00-1050.00%
LYFT240719C000320002024-06-24 10:51AM EDT32.000.010.000.000.00-16050.00%
LYFT240719C000330002024-05-21 12:48PM EDT33.000.050.000.500.00-898789.06%
LYFT240719C000340002024-04-26 11:26AM EDT34.000.090.010.390.00-20046771.09%
LYFT240719C000350002024-06-17 12:10PM EDT35.000.280.000.110.00-1640637.50%
LYFT240719C000360002024-06-18 10:39AM EDT36.000.010.000.000.00-20050.00%
LYFT240719C000370002024-04-26 11:35AM EDT37.000.060.010.380.00-311199814.06%
LYFT240719C000380002024-06-05 3:19PM EDT38.000.020.000.420.00-2186840.63%
LYFT240719C000390002024-06-05 3:20PM EDT39.000.020.000.420.00-22138854.69%
LYFT240719C000400002024-06-13 9:30AM EDT40.000.010.000.100.00-3215693.75%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYFT240719P000030002024-02-01 4:58PM EDT3.000.030.000.370.00-2004831,346.88%
LYFT240719P000040002024-02-01 2:25PM EDT4.000.040.000.390.00-2011,106.25%
LYFT240719P000050002024-03-05 2:14PM EDT5.000.010.000.390.00-61,197909.38%
LYFT240719P000060002024-07-12 1:39PM EDT6.000.010.000.000.00-5050.00%
LYFT240719P000070002024-06-21 12:59PM EDT7.000.010.000.000.00-6050.00%
LYFT240719P000080002024-05-29 3:19PM EDT8.000.050.000.030.00-5579300.00%
LYFT240719P000090002024-07-12 9:30AM EDT9.000.020.000.000.00-1050.00%
LYFT240719P000100002024-07-15 11:37AM EDT10.000.010.000.000.00-135050.00%
LYFT240719P000105002024-07-15 12:04PM EDT10.500.010.000.000.00-10050.00%
LYFT240719P000110002024-07-17 12:57PM EDT11.000.010.000.000.00-2050.00%
LYFT240719P000115002024-07-17 3:58PM EDT11.500.010.000.000.00-72050.00%
LYFT240719P000120002024-07-17 3:43PM EDT12.000.040.000.000.00-2,394025.00%
LYFT240719P000125002024-07-17 3:59PM EDT12.500.140.000.000.00-1,90006.25%
LYFT240719P000130002024-07-17 3:59PM EDT13.000.400.000.000.00-2,19900.00%
LYFT240719P000135002024-07-17 3:43PM EDT13.500.770.000.000.00-56100.00%
LYFT240719P000140002024-07-17 2:45PM EDT14.001.200.000.000.00-8100.00%
LYFT240719P000145002024-07-17 1:14PM EDT14.501.740.000.000.00-700.00%
LYFT240719P000150002024-07-17 3:03PM EDT15.002.310.000.000.00-1100.00%
LYFT240719P000155002024-07-17 3:30PM EDT15.502.690.000.000.00-100.00%
LYFT240719P000160002024-07-17 3:38PM EDT16.003.120.000.000.00-800.00%
LYFT240719P000165002024-07-15 3:59PM EDT16.503.430.000.000.00-100.00%
LYFT240719P000170002024-07-15 3:24PM EDT17.004.050.000.000.00-100.00%
LYFT240719P000175002024-06-28 11:26AM EDT17.503.400.000.000.00-100.00%
LYFT240719P000180002024-07-17 11:33AM EDT18.005.330.000.000.00-200.00%
LYFT240719P000185002024-06-28 11:26AM EDT18.504.400.000.000.00-100.00%
LYFT240719P000190002024-06-13 11:05AM EDT19.004.155.856.600.00-345468.75%
LYFT240719P000200002024-06-11 1:51PM EDT20.005.306.407.500.00-40459.38%
LYFT240719P000210002024-06-07 9:51AM EDT21.004.506.658.650.00-570564.84%
LYFT240719P000220002024-05-24 10:57AM EDT22.006.206.658.600.00-300.00%
LYFT240719P000230002024-05-28 10:16AM EDT23.007.169.559.700.00-1110.00%
LYFT240719P000240002024-05-09 3:09PM EDT24.006.608.358.500.00-100.00%
LYFT240719P000250002024-06-07 2:17PM EDT25.009.2111.6012.650.00-20686.72%
LYFT240719P000260002024-04-22 1:51PM EDT26.009.607.9511.000.00-800.00%
LYFT240719P000270002024-05-15 3:02PM EDT27.0010.0512.4512.900.00-26000.00%
LYFT240719P000280002024-04-11 1:02PM EDT28.009.2510.7511.850.00-810.00%
LYFT240719P000290002024-04-17 9:35AM EDT29.0010.6011.4012.450.00-520.00%
LYFT240719P000300002024-03-13 10:15AM EDT30.0011.7511.0011.150.00--10.00%