Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.040,47 +156,21 (+0,40%) Bitcoin EUR
58.309,29 -404,59 (-0,69%) CMC Crypto 200
1.330,46 +35,78 (+2,76%) Nasdaq Compositive
16.302,41 -30,15 (-0,18%) S&P 500
5.187,02 -0,68 (-0,01%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Strike:12.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00012000 | 2024-05-08 1:23PM EDT | 2024-05-10 | 5.60 | 5.00 | 5.40 | +0.93 | +19.91% | 12 | 12 | 255.47% |
| LYFT240517C00012000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 5.50 | 5.30 | 5.75 | 0.00 | - | 7 | 60 | 175.78% |
| LYFT240524C00012000 | 2024-05-07 1:45PM EDT | 2024-05-24 | 6.05 | 5.35 | 5.50 | +1.10 | +22.22% | 1 | 2 | 114.06% |
| LYFT240531C00012000 | 2024-05-06 12:26PM EDT | 2024-05-31 | 5.63 | 5.35 | 6.20 | 0.00 | - | 1 | 1 | 145.31% |
| LYFT240607C00012000 | 2024-04-30 10:29AM EDT | 2024-06-07 | 4.75 | 5.20 | 5.50 | 0.00 | - | - | 3 | 65.63% |
| LYFT240621C00012000 | 2024-05-08 11:57AM EDT | 2024-06-21 | 5.80 | 5.45 | 5.60 | +0.80 | +16.00% | 18 | 4,226 | 82.81% |
| LYFT240719C00012000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 5.12 | 5.60 | 5.70 | 0.00 | - | 8 | 804 | 74.80% |
| LYFT240816C00012000 | 2024-05-07 9:32AM EDT | 2024-08-16 | 6.05 | 5.90 | 6.00 | 0.00 | - | 1 | 6 | 79.88% |
| LYFT240920C00012000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 6.25 | 5.85 | 6.45 | 0.00 | - | 2 | 189 | 77.05% |
| LYFT241018C00012000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 6.25 | 6.25 | 6.30 | 0.00 | - | 1 | 186 | 74.61% |
| LYFT251219C00012000 | 2024-05-08 11:56AM EDT | 2025-12-19 | 8.25 | 8.00 | 8.40 | -0.19 | -2.25% | 1 | 643 | 71.78% |
| LYFT260116C00012000 | 2024-05-06 9:50AM EDT | 2026-01-16 | 8.57 | 8.35 | 8.50 | 0.00 | - | 1 | 966 | 73.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00012000 | 2024-05-08 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 392 | 3,851 | 162.50% |
| LYFT240517P00012000 | 2024-05-08 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 85 | 2,912 | 90.63% |
| LYFT240524P00012000 | 2024-05-08 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 25 | 159 | 68.75% |
| LYFT240531P00012000 | 2024-05-07 2:51PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.08 | 0.00 | - | 12 | 21 | 80.47% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.16 | 0.01 | 0.00 | 0.00 | - | 4 | 30 | 51.56% |
| LYFT240614P00012000 | 2024-05-07 11:09AM EDT | 2024-06-14 | 0.24 | 0.01 | 0.75 | 0.00 | - | 4 | 8 | 108.59% |
| LYFT240621P00012000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | -0.24 | -77.42% | 793 | 9,407 | 66.02% |
| LYFT240719P00012000 | 2024-05-08 11:02AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.15 | -0.30 | -73.17% | 12 | 1,823 | 57.81% |
| LYFT240920P00012000 | 2024-05-08 12:57PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.50 | -0.33 | -40.74% | 117 | 380 | 62.65% |
| LYFT241018P00012000 | 2024-05-08 12:03PM EDT | 2024-10-18 | 0.57 | 0.57 | 0.60 | -0.28 | -32.94% | 2 | 94 | 60.94% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 2.43 | 1.98 | 3.55 | 0.00 | - | 1 | 244 | 69.92% |
| LYFT260116P00012000 | 2024-05-08 10:57AM EDT | 2026-01-16 | 2.05 | 1.67 | 2.15 | -0.46 | -18.33% | 10 | 1,415 | 54.54% |
