Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.333,23 -236,64 (-0,42%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.65 | 15.35 | 0.00 | - | 5 | 6 | 0.00% |
| LYFT241018C00004000 | 2024-08-07 3:50PM EDT | 4.00 | 5.10 | 5.40 | 8.80 | 0.00 | - | 3 | 17 | 336.72% |
| LYFT241018C00005000 | 2024-09-17 10:30AM EDT | 5.00 | 7.15 | 6.40 | 8.70 | 0.00 | - | 1 | 30 | 196.09% |
| LYFT241018C00006000 | 2024-09-20 3:55PM EDT | 6.00 | 6.55 | 5.45 | 6.55 | +0.60 | +10.08% | 2 | 11 | 160.94% |
| LYFT241018C00007000 | 2024-09-19 10:01AM EDT | 7.00 | 5.55 | 5.45 | 5.55 | 0.00 | - | 1 | 23 | 109.38% |
| LYFT241018C00008000 | 2024-09-13 10:51AM EDT | 8.00 | 3.35 | 4.35 | 4.55 | 0.00 | - | 1 | 61 | 105.08% |
| LYFT241018C00009000 | 2024-09-18 9:52AM EDT | 9.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | 2 | 635 | 81.64% |
| LYFT241018C00010000 | 2024-09-20 3:10PM EDT | 10.00 | 2.68 | 2.40 | 2.62 | -0.07 | -2.55% | 76 | 2,842 | 50.78% |
| LYFT241018C00011000 | 2024-09-20 3:54PM EDT | 11.00 | 1.81 | 1.71 | 1.75 | +0.03 | +1.69% | 561 | 7,311 | 60.74% |
| LYFT241018C00012000 | 2024-09-20 2:43PM EDT | 12.00 | 1.16 | 1.02 | 1.05 | +0.02 | +1.75% | 328 | 6,453 | 57.62% |
| LYFT241018C00013000 | 2024-09-20 3:54PM EDT | 13.00 | 0.59 | 0.55 | 0.57 | -0.01 | -1.67% | 556 | 9,629 | 56.64% |
| LYFT241018C00014000 | 2024-09-20 3:59PM EDT | 14.00 | 0.28 | 0.28 | 0.29 | -0.04 | -12.50% | 1,892 | 9,800 | 57.42% |
| LYFT241018C00015000 | 2024-09-20 3:48PM EDT | 15.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 263 | 5,821 | 59.77% |
| LYFT241018C00016000 | 2024-09-20 3:18PM EDT | 16.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 158 | 2,685 | 62.11% |
| LYFT241018C00017000 | 2024-09-20 10:22AM EDT | 17.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 3 | 5,894 | 66.41% |
| LYFT241018C00018000 | 2024-09-19 2:28PM EDT | 18.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 58 | 1,873 | 68.75% |
| LYFT241018C00019000 | 2024-09-19 2:37PM EDT | 19.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 34 | 1,813 | 75.00% |
| LYFT241018C00020000 | 2024-09-20 10:08AM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 3,682 | 82.03% |
| LYFT241018C00021000 | 2024-09-05 11:34AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 5,186 | 85.94% |
| LYFT241018C00022000 | 2024-08-22 9:30AM EDT | 22.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 95.31% |
| LYFT241018C00023000 | 2024-08-15 12:15PM EDT | 23.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,005 | 101.56% |
| LYFT241018C00024000 | 2024-08-08 3:05PM EDT | 24.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 11 | 108 | 128.91% |
| LYFT241018C00025000 | 2024-08-26 3:21PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,255 | 112.50% |
| LYFT241018C00026000 | 2024-09-19 3:50PM EDT | 26.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 4,067 | 114.06% |
| LYFT241018C00027000 | 2024-08-08 3:09PM EDT | 27.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 1,549 | 131.25% |
| LYFT241018C00028000 | 2024-09-06 10:35AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 128.13% |
| LYFT241018C00029000 | 2024-08-27 3:15PM EDT | 29.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 428 | 135.94% |
| LYFT241018C00030000 | 2024-09-06 10:02AM EDT | 30.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 33 | 197 | 199.80% |
| LYFT241018C00031000 | 2024-07-18 9:46AM EDT | 31.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 50 | 74 | 205.08% |
| LYFT241018C00032000 | 2024-07-25 1:00PM EDT | 32.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 51 | 210.16% |
| LYFT241018C00033000 | 2024-09-11 1:26PM EDT | 33.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 487 | 163.28% |
| LYFT241018C00035000 | 2024-09-16 1:12PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 231 | 140.63% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00005000 | 2024-08-07 11:15AM EDT | 5.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 240 | 241 | 256.25% |
| LYFT241018P00006000 | 2024-08-19 2:34PM EDT | 6.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 240 | 502 | 248.83% |
| LYFT241018P00007000 | 2024-09-20 12:15PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 585 | 101.56% |
| LYFT241018P00008000 | 2024-09-19 10:03AM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 220 | 2,372 | 84.38% |
| LYFT241018P00009000 | 2024-09-20 12:32PM EDT | 9.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 4 | 3,143 | 70.31% |
| LYFT241018P00010000 | 2024-09-20 3:36PM EDT | 10.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 1,928 | 9,394 | 62.11% |
| LYFT241018P00011000 | 2024-09-20 3:46PM EDT | 11.00 | 0.22 | 0.22 | 0.24 | -0.04 | -15.38% | 36 | 4,451 | 57.62% |
| LYFT241018P00012000 | 2024-09-20 3:57PM EDT | 12.00 | 0.50 | 0.52 | 0.54 | -0.03 | -5.66% | 1,284 | 4,333 | 54.88% |
| LYFT241018P00013000 | 2024-09-20 3:52PM EDT | 13.00 | 1.00 | 1.03 | 1.08 | -0.06 | -5.66% | 262 | 2,615 | 54.10% |
| LYFT241018P00014000 | 2024-09-20 2:36PM EDT | 14.00 | 1.68 | 1.74 | 1.82 | -0.05 | -2.89% | 2 | 1,277 | 54.10% |
| LYFT241018P00015000 | 2024-09-20 11:07AM EDT | 15.00 | 2.58 | 2.55 | 2.85 | -0.06 | -2.27% | 3 | 774 | 62.11% |
| LYFT241018P00016000 | 2024-09-20 12:07PM EDT | 16.00 | 3.50 | 3.55 | 3.65 | -0.75 | -17.65% | 5 | 298 | 60.16% |
| LYFT241018P00017000 | 2024-09-16 9:36AM EDT | 17.00 | 5.60 | 4.50 | 4.60 | 0.00 | - | 1 | 1,539 | 56.25% |
| LYFT241018P00018000 | 2024-09-05 3:02PM EDT | 18.00 | 7.20 | 4.70 | 5.60 | 0.00 | - | 2,970 | 2,449 | 80.86% |
| LYFT241018P00019000 | 2024-09-17 10:30AM EDT | 19.00 | 6.90 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 72.66% |
| LYFT241018P00020000 | 2024-09-13 10:06AM EDT | 20.00 | 8.75 | 6.55 | 7.60 | 0.00 | - | 1 | 0 | 97.66% |
| LYFT241018P00021000 | 2024-06-13 9:48AM EDT | 21.00 | 6.00 | 7.90 | 8.00 | 0.00 | - | 1 | 273 | 0.00% |
| LYFT241018P00022000 | 2024-05-21 9:42AM EDT | 22.00 | 6.55 | 7.80 | 8.85 | 0.00 | - | 1 | 302 | 0.00% |
| LYFT241018P00023000 | 2024-09-03 10:03AM EDT | 23.00 | 11.20 | 9.75 | 11.55 | 0.00 | - | 1 | 0 | 132.42% |
| LYFT241018P00024000 | 2024-06-24 11:32AM EDT | 24.00 | 10.43 | 11.90 | 12.20 | 0.00 | - | 1 | 1 | 197.46% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 0.00% |
| LYFT241018P00026000 | 2024-05-01 11:20AM EDT | 26.00 | 10.70 | 10.40 | 10.55 | 0.00 | - | 100 | 106 | 0.00% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 27.00 | 11.15 | 11.35 | 11.50 | 0.00 | - | 100 | 185 | 0.00% |
| LYFT241018P00028000 | 2024-05-13 9:33AM EDT | 28.00 | 10.80 | 11.10 | 12.45 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 12.95 | 13.85 | 0.00 | - | 1 | 14 | 0.00% |
| LYFT241018P00030000 | 2024-07-25 1:44PM EDT | 30.00 | 17.75 | 18.30 | 20.05 | 0.00 | - | 1 | 0 | 342.87% |
| LYFT241018P00031000 | 2024-05-02 12:37PM EDT | 31.00 | 14.91 | 14.45 | 17.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT241018P00032000 | 2024-05-01 2:35PM EDT | 32.00 | 16.20 | 15.45 | 17.45 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT241018P00033000 | 2024-05-02 11:31AM EDT | 33.00 | 16.80 | 17.30 | 19.05 | 0.00 | - | 59 | 0 | 0.00% |
| LYFT241018P00035000 | 2024-09-03 10:03AM EDT | 35.00 | 23.20 | 22.10 | 23.55 | 0.00 | - | 1 | 0 | 231.84% |
