Deutsche Märkte schließen in 2 Stunden 14 Minuten
DAX
18.446,49 -231,38 (-1,24%) Euro Stoxx 50
4.961,64 -68,71 (-1,37%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,40 -14,10 (-0,60%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.818,32 -30,88 (-0,05%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 598.05% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 304.69% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 9.60 | 10.75 | 0.00 | - | 6 | 23 | 224.22% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 8.50 | 10.15 | 0.00 | - | 2 | 122 | 210.94% |
| LYFT240719C00008000 | 2024-05-14 10:22AM EDT | 8.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 7.65 | 8.50 | 0.00 | - | 1 | 79 | 218.36% |
| LYFT240719C00010000 | 2024-05-09 1:04PM EDT | 10.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| LYFT240719C00011000 | 2024-05-23 3:10PM EDT | 11.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 0.00% |
| LYFT240719C00012000 | 2024-05-28 1:49PM EDT | 12.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 804 | 0.00% |
| LYFT240719C00013000 | 2024-05-28 10:19AM EDT | 13.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 406 | 0.00% |
| LYFT240719C00014000 | 2024-05-28 3:29PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 14 | 465 | 0.00% |
| LYFT240719C00015000 | 2024-05-28 3:36PM EDT | 15.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 9 | 4,382 | 0.00% |
| LYFT240719C00016000 | 2024-05-28 3:48PM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 31 | 1,250 | 1.56% |
| LYFT240719C00017000 | 2024-05-28 2:36PM EDT | 17.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 28 | 6,630 | 6.25% |
| LYFT240719C00018000 | 2024-05-28 2:47PM EDT | 18.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 33 | 5,296 | 12.50% |
| LYFT240719C00019000 | 2024-05-28 2:11PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 110 | 1,710 | 12.50% |
| LYFT240719C00020000 | 2024-05-28 3:42PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 185 | 4,248 | 12.50% |
| LYFT240719C00021000 | 2024-05-28 12:11PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 1,125 | 25.00% |
| LYFT240719C00022000 | 2024-05-24 11:54AM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,080 | 25.00% |
| LYFT240719C00023000 | 2024-05-28 1:37PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 705 | 25.00% |
| LYFT240719C00024000 | 2024-05-24 1:59PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 295 | 25.00% |
| LYFT240719C00025000 | 2024-05-28 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 2,296 | 25.00% |
| LYFT240719C00026000 | 2024-05-28 2:03PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 514 | 25.00% |
| LYFT240719C00027000 | 2024-05-28 11:08AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 2,389 | 25.00% |
| LYFT240719C00028000 | 2024-05-28 11:07AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 1,318 | 25.00% |
| LYFT240719C00029000 | 2024-05-22 12:20PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 347 | 50.00% |
| LYFT240719C00030000 | 2024-05-23 10:43AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 1,312 | 50.00% |
| LYFT240719C00031000 | 2024-05-21 3:01PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 158 | 50.00% |
| LYFT240719C00032000 | 2024-05-21 12:49PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| LYFT240719C00033000 | 2024-05-21 12:48PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 50.00% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 200 | 46 | 122.07% |
| LYFT240719C00035000 | 2024-05-21 12:48PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 50.00% |
| LYFT240719C00036000 | 2024-05-20 9:53AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 911 | 50.00% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | 311 | 199 | 131.06% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 559 | 185 | 163.87% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 200 | 138 | 177.34% |
| LYFT240719C00040000 | 2024-05-08 12:03PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 287.50% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 241.02% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 203.91% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 170.70% |
| LYFT240719P00007000 | 2024-05-13 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 3,888 | 50.00% |
| LYFT240719P00008000 | 2024-05-16 11:24AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 579 | 50.00% |
| LYFT240719P00009000 | 2024-05-21 2:02PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 169 | 25.00% |
| LYFT240719P00010000 | 2024-05-24 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 468 | 25.00% |
| LYFT240719P00011000 | 2024-05-28 3:13PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 473 | 25.00% |
| LYFT240719P00012000 | 2024-05-28 11:44AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,956 | 25.00% |
| LYFT240719P00013000 | 2024-05-24 10:42AM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 34 | 2,901 | 12.50% |
| LYFT240719P00014000 | 2024-05-28 3:01PM EDT | 14.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 129 | 3,748 | 6.25% |
| LYFT240719P00015000 | 2024-05-28 10:33AM EDT | 15.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 880 | 4,038 | 3.13% |
| LYFT240719P00016000 | 2024-05-28 3:34PM EDT | 16.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 210 | 2,704 | 0.00% |
| LYFT240719P00017000 | 2024-05-28 1:31PM EDT | 17.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 46 | 2,366 | 0.00% |
| LYFT240719P00018000 | 2024-05-28 9:30AM EDT | 18.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,703 | 0.00% |
| LYFT240719P00019000 | 2024-05-23 11:42AM EDT | 19.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,074 | 0.00% |
| LYFT240719P00020000 | 2024-05-28 10:30AM EDT | 20.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 0.00% |
| LYFT240719P00021000 | 2024-05-09 9:54AM EDT | 21.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,705 | 0.00% |
| LYFT240719P00022000 | 2024-05-24 10:57AM EDT | 22.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.00% |
| LYFT240719P00023000 | 2024-05-28 10:16AM EDT | 23.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| LYFT240719P00024000 | 2024-05-09 3:09PM EDT | 24.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT240719P00025000 | 2024-05-06 10:03AM EDT | 25.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240719P00027000 | 2024-05-15 3:02PM EDT | 27.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 10.75 | 11.85 | 0.00 | - | 8 | 1 | 0.00% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 11.40 | 12.45 | 0.00 | - | 5 | 2 | 0.00% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
