Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.675,21 -1.530,14 (-2,82%) XRP EUR
0,51 -0,02 (-3,51%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116C00003000 | 2024-09-13 3:48PM EDT | 3.00 | 8.60 | 8.40 | 8.75 | -0.20 | -2.27% | 34 | 172 | 86.13% |
| LYFT260116C00005000 | 2024-09-13 2:06PM EDT | 5.00 | 6.91 | 6.30 | 7.10 | -0.59 | -7.87% | 29 | 295 | 63.38% |
| LYFT260116C00008000 | 2024-09-13 10:02AM EDT | 8.00 | 5.05 | 4.95 | 5.10 | -0.45 | -8.18% | 10 | 3,563 | 71.29% |
| LYFT260116C00010000 | 2024-09-13 2:53PM EDT | 10.00 | 3.85 | 3.95 | 4.10 | -0.65 | -14.44% | 126 | 2,592 | 68.99% |
| LYFT260116C00012000 | 2024-09-13 3:50PM EDT | 12.00 | 3.18 | 3.15 | 3.25 | -0.32 | -9.14% | 64 | 2,026 | 66.89% |
| LYFT260116C00015000 | 2024-09-13 2:03PM EDT | 15.00 | 2.24 | 2.23 | 2.34 | -0.17 | -7.05% | 248 | 3,503 | 65.04% |
| LYFT260116C00017000 | 2024-09-12 12:45PM EDT | 17.00 | 1.84 | 1.80 | 1.94 | -0.23 | -11.11% | 2 | 2,136 | 64.84% |
| LYFT260116C00020000 | 2024-09-13 3:56PM EDT | 20.00 | 1.36 | 1.31 | 1.45 | -0.19 | -12.26% | 110 | 5,159 | 64.23% |
| LYFT260116C00025000 | 2024-09-13 3:42PM EDT | 25.00 | 0.79 | 0.78 | 0.96 | -0.09 | -10.23% | 2,070 | 1,254 | 63.92% |
| LYFT260116C00027000 | 2024-09-09 9:30AM EDT | 27.00 | 0.70 | 0.63 | 0.71 | 0.00 | - | 6 | 4,107 | 62.21% |
| LYFT260116C00030000 | 2024-09-13 3:54PM EDT | 30.00 | 0.51 | 0.47 | 0.55 | -0.09 | -15.00% | 1 | 3,836 | 61.96% |
| LYFT260116C00032000 | 2024-08-26 1:44PM EDT | 32.00 | 0.52 | 0.39 | 0.46 | 0.00 | - | 12 | 1,864 | 61.72% |
| LYFT260116C00035000 | 2024-09-13 3:38PM EDT | 35.00 | 0.33 | 0.30 | 0.37 | -0.06 | -15.38% | 20 | 1,059 | 61.82% |
| LYFT260116C00037000 | 2024-09-13 12:27PM EDT | 37.00 | 0.29 | 0.25 | 0.32 | -0.01 | -3.33% | 10 | 1,637 | 61.77% |
| LYFT260116C00040000 | 2024-09-13 3:36PM EDT | 40.00 | 0.23 | 0.22 | 0.26 | -0.01 | -4.17% | 114 | 6,575 | 62.40% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116P00003000 | 2024-09-13 3:58PM EDT | 3.00 | 0.14 | 0.04 | 0.46 | +0.03 | +27.27% | 100 | 105 | 88.67% |
| LYFT260116P00005000 | 2024-09-12 10:21AM EDT | 5.00 | 0.39 | 0.38 | 0.44 | +0.03 | +8.33% | 10 | 387 | 66.80% |
| LYFT260116P00008000 | 2024-09-13 3:11PM EDT | 8.00 | 1.33 | 1.28 | 1.32 | +0.16 | +13.68% | 3 | 823 | 61.13% |
| LYFT260116P00010000 | 2024-09-13 3:02PM EDT | 10.00 | 2.17 | 2.11 | 2.22 | +0.16 | +7.96% | 21 | 5,305 | 57.76% |
| LYFT260116P00012000 | 2024-09-13 3:53PM EDT | 12.00 | 3.32 | 3.30 | 3.35 | +0.07 | +2.15% | 20 | 4,014 | 56.52% |
| LYFT260116P00015000 | 2024-09-11 2:00PM EDT | 15.00 | 5.07 | 5.25 | 5.35 | 0.00 | - | 3 | 1,039 | 52.91% |
| LYFT260116P00017000 | 2024-09-06 10:16AM EDT | 17.00 | 6.72 | 6.75 | 6.90 | 0.00 | - | 5 | 642 | 51.12% |
| LYFT260116P00020000 | 2024-09-10 11:57AM EDT | 20.00 | 9.66 | 9.20 | 9.90 | 0.00 | - | 1 | 695 | 53.96% |
| LYFT260116P00025000 | 2024-08-09 11:01AM EDT | 25.00 | 15.35 | 14.00 | 14.10 | 0.00 | - | 7 | 39 | 50.98% |
| LYFT260116P00027000 | 2024-05-09 12:51PM EDT | 27.00 | 11.37 | 11.90 | 12.80 | 0.00 | - | 2 | 3 | 0.00% |
| LYFT260116P00030000 | 2024-09-10 10:34AM EDT | 30.00 | 19.35 | 18.05 | 19.70 | 0.00 | - | 2 | 2 | 51.47% |
| LYFT260116P00032000 | 2024-07-19 1:00PM EDT | 32.00 | 19.45 | 20.65 | 23.50 | 0.00 | - | 1 | 0 | 87.84% |
| LYFT260116P00035000 | 2024-09-09 12:15PM EDT | 35.00 | 24.00 | 23.50 | 23.70 | 0.00 | - | 120 | 0 | 44.92% |
| LYFT260116P00037000 | 2024-06-21 2:32PM EDT | 37.00 | 23.73 | 22.95 | 27.00 | 0.00 | - | 11 | 0 | 92.43% |
| LYFT260116P00040000 | 2024-09-09 12:15PM EDT | 40.00 | 28.55 | 27.75 | 29.60 | 0.00 | - | 90 | 0 | 86.08% |
