Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
18.551,06 -126,81 (-0,68%) Euro Stoxx 50
4.988,94 -41,41 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,90 -12,60 (-0,53%) EUR/USD
1,0842 -0,0018 (-0,16%) Bitcoin EUR
62.552,78 -665,45 (-1,05%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00003000 | 2024-04-11 9:41AM EDT | 3.00 | 16.15 | 12.25 | 15.95 | 0.00 | - | 2 | 105 | 862.50% |
| LYFT240621C00005000 | 2024-04-16 3:04PM EDT | 5.00 | 13.50 | 11.00 | 13.35 | 0.00 | - | 2 | 137 | 593.36% |
| LYFT240621C00006000 | 2024-05-02 11:12AM EDT | 6.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| LYFT240621C00007000 | 2024-03-28 12:37PM EDT | 7.00 | 12.35 | 9.20 | 9.50 | 0.00 | - | 20 | 314 | 314.84% |
| LYFT240621C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| LYFT240621C00009000 | 2024-04-24 11:03AM EDT | 9.00 | 7.35 | 6.60 | 7.80 | 0.00 | - | 1 | 568 | 214.06% |
| LYFT240621C00010000 | 2024-05-28 3:59PM EDT | 10.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,193 | 0.00% |
| LYFT240621C00011000 | 2024-05-23 3:10PM EDT | 11.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 0.00% |
| LYFT240621C00012000 | 2024-05-23 9:30AM EDT | 12.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,206 | 0.00% |
| LYFT240621C00013000 | 2024-05-28 10:19AM EDT | 13.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,312 | 0.00% |
| LYFT240621C00013500 | 2024-05-23 3:02PM EDT | 13.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| LYFT240621C00014000 | 2024-05-23 2:36PM EDT | 14.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,172 | 0.00% |
| LYFT240621C00014500 | 2024-05-28 3:37PM EDT | 14.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LYFT240621C00015000 | 2024-05-28 3:20PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 8,053 | 0.00% |
| LYFT240621C00015500 | 2024-05-28 11:19AM EDT | 15.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| LYFT240621C00016000 | 2024-05-28 3:51PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 300 | 11,832 | 3.13% |
| LYFT240621C00016500 | 2024-05-28 3:20PM EDT | 16.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 2,798 | 6.25% |
| LYFT240621C00017000 | 2024-05-28 3:35PM EDT | 17.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 209 | 9,454 | 12.50% |
| LYFT240621C00017500 | 2024-05-28 3:38PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 249 | 12.50% |
| LYFT240621C00018000 | 2024-05-28 3:54PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,398 | 20,325 | 12.50% |
| LYFT240621C00018500 | 2024-05-24 3:17PM EDT | 18.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 387 | 12.50% |
| LYFT240621C00019000 | 2024-05-28 2:52PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 15,378 | 25.00% |
| LYFT240621C00019500 | 2024-05-28 2:52PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 38 | 25.00% |
| LYFT240621C00020000 | 2024-05-28 3:17PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,278 | 66,805 | 25.00% |
| LYFT240621C00021000 | 2024-05-28 2:12PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 2,068 | 25.00% |
| LYFT240621C00021500 | 2024-05-23 11:01AM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| LYFT240621C00022000 | 2024-05-28 3:06PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,296 | 25.00% |
| LYFT240621C00022500 | 2024-05-24 9:42AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 101 | 25.00% |
| LYFT240621C00023000 | 2024-05-28 3:36PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 800 | 50.00% |
| LYFT240621C00024000 | 2024-05-24 12:59PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,320 | 50.00% |
| LYFT240621C00025000 | 2024-05-24 1:57PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 4,871 | 50.00% |
| LYFT240621C00026000 | 2024-05-20 12:06PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 1,398 | 50.00% |
| LYFT240621C00027000 | 2024-05-21 10:21AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 586 | 2,440 | 50.00% |
| LYFT240621C00028000 | 2024-05-21 10:22AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 684 | 50.00% |
| LYFT240621C00029000 | 2024-05-21 3:57PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 50.00% |
| LYFT240621C00030000 | 2024-05-20 9:46AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 101 | 327 | 50.00% |
| LYFT240621C00031000 | 2024-05-13 12:12PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 152 | 50.00% |
| LYFT240621C00032000 | 2024-05-08 9:54AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 280 | 50.00% |
| LYFT240621C00033000 | 2024-05-07 2:00PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 164 | 50.00% |
| LYFT240621C00034000 | 2024-05-07 1:18PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 123 | 50.00% |
| LYFT240621C00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 50.00% |
| LYFT240621C00036000 | 2024-05-20 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 556 | 50.00% |
| LYFT240621C00037000 | 2024-05-07 12:39PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 433 | 50.00% |
| LYFT240621C00038000 | 2024-05-07 12:22PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 698 | 319 | 50.00% |
| LYFT240621C00039000 | 2024-05-07 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 193 | 50.00% |
| LYFT240621C00040000 | 2024-05-07 12:36PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 216 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00003000 | 2023-12-27 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 484 | 328.13% |
| LYFT240621P00005000 | 2024-02-15 4:36PM EDT | 5.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 1,193 | 319.92% |
| LYFT240621P00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3,396 | 50.00% |
| LYFT240621P00007000 | 2024-05-15 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 50.00% |
| LYFT240621P00008000 | 2024-05-08 9:39AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,001 | 50.00% |
| LYFT240621P00009000 | 2024-05-15 9:30AM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,202 | 50.00% |
| LYFT240621P00010000 | 2024-05-28 9:45AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,868 | 50.00% |
| LYFT240621P00011000 | 2024-05-28 9:30AM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,785 | 25.00% |
| LYFT240621P00011500 | 2024-05-24 11:29AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| LYFT240621P00012000 | 2024-05-28 12:45PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 8,195 | 25.00% |
| LYFT240621P00012500 | 2024-05-21 12:12PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1,007 | 25.00% |
| LYFT240621P00013000 | 2024-05-28 2:21PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 7,627 | 25.00% |
| LYFT240621P00013500 | 2024-05-28 12:26PM EDT | 13.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| LYFT240621P00014000 | 2024-05-28 3:31PM EDT | 14.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 41 | 4,656 | 12.50% |
| LYFT240621P00014500 | 2024-05-28 1:06PM EDT | 14.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 40 | 1,102 | 6.25% |
| LYFT240621P00015000 | 2024-05-28 3:37PM EDT | 15.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 72 | 10,249 | 6.25% |
| LYFT240621P00015500 | 2024-05-28 9:47AM EDT | 15.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 1,735 | 1.56% |
| LYFT240621P00016000 | 2024-05-28 3:15PM EDT | 16.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 40 | 5,263 | 0.00% |
| LYFT240621P00016500 | 2024-05-28 3:15PM EDT | 16.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 96 | 566 | 0.00% |
| LYFT240621P00017000 | 2024-05-28 3:35PM EDT | 17.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 15 | 5,250 | 0.00% |
| LYFT240621P00017500 | 2024-05-28 2:40PM EDT | 17.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| LYFT240621P00018000 | 2024-05-28 1:43PM EDT | 18.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 54 | 4,138 | 0.00% |
| LYFT240621P00019000 | 2024-05-28 11:16AM EDT | 19.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,529 | 0.00% |
| LYFT240621P00020000 | 2024-05-23 9:43AM EDT | 20.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,184 | 0.00% |
| LYFT240621P00021000 | 2024-05-24 11:10AM EDT | 21.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.00% |
| LYFT240621P00022000 | 2024-05-08 12:15PM EDT | 22.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LYFT240621P00023000 | 2024-04-25 2:29PM EDT | 23.00 | 7.15 | 6.00 | 7.45 | 0.00 | - | 3 | 10 | 97.66% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 24.00 | 7.75 | 6.35 | 7.45 | 0.00 | - | 3 | 342 | 0.00% |
| LYFT240621P00025000 | 2024-05-08 10:06AM EDT | 25.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LYFT240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 7.85 | 7.35 | 9.45 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 27.00 | 9.80 | 8.70 | 10.45 | 0.00 | - | 5 | 18 | 0.00% |
| LYFT240621P00028000 | 2024-04-16 1:21PM EDT | 28.00 | 9.80 | 9.50 | 11.45 | 0.00 | - | 2 | 9 | 0.00% |
| LYFT240621P00029000 | 2024-03-22 1:35PM EDT | 29.00 | 9.15 | 11.90 | 13.95 | 0.00 | - | 1 | 2 | 202.73% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 30.00 | 11.55 | 12.35 | 13.45 | 0.00 | - | 2 | 0 | 0.00% |
