Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
38.330,08 +127,71 (+0,33%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.216,13 -1.004,36 (-1,73%) CMC Crypto 200
1.308,91 +14,23 (+1,10%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00013000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 4.75 | 4.75 | 6.35 | +0.90 | +23.38% | 43 | 71 | 548.44% |
| LYFT240517C00013000 | 2024-05-08 2:47PM EDT | 2024-05-17 | 4.30 | 4.75 | 6.85 | +0.43 | +11.11% | 50 | 2,744 | 293.36% |
| LYFT240524C00013000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 4.50 | 4.75 | 5.75 | +0.70 | +18.42% | 1 | 6 | 159.38% |
| LYFT240531C00013000 | 2024-05-07 2:43PM EDT | 2024-05-31 | 3.90 | 3.85 | 5.90 | 0.00 | - | 11 | 11 | 83.59% |
| LYFT240621C00013000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 4.17 | 4.95 | 5.10 | 0.00 | - | 14 | 2,462 | 77.34% |
| LYFT240719C00013000 | 2024-05-08 11:49AM EDT | 2024-07-19 | 5.05 | 5.10 | 5.30 | +0.72 | +16.63% | 4 | 407 | 72.07% |
| LYFT240816C00013000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 5.60 | 5.45 | 5.55 | 0.00 | - | 1 | 60 | 75.29% |
| LYFT240920C00013000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 5.60 | 4.90 | 5.80 | +0.80 | +16.67% | 10 | 103 | 58.98% |
| LYFT241018C00013000 | 2024-05-08 2:36PM EDT | 2024-10-18 | 5.50 | 5.70 | 6.55 | +0.70 | +14.58% | 12 | 276 | 79.00% |
| LYFT250516C00013000 | 2024-05-08 1:02PM EDT | 2025-05-16 | 6.95 | 7.15 | 7.30 | +1.10 | +18.80% | 8 | 184 | 73.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00013000 | 2024-05-08 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,680 | 4,555 | 175.00% |
| LYFT240517P00013000 | 2024-05-08 2:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 963 | 3,769 | 95.31% |
| LYFT240524P00013000 | 2024-05-08 12:21PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | -0.29 | -93.55% | 6 | 87 | 79.69% |
| LYFT240531P00013000 | 2024-05-08 12:41PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | -0.29 | -87.88% | 4 | 57 | 66.41% |
| LYFT240607P00013000 | 2024-05-08 2:52PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.10 | -0.37 | -88.10% | 7 | 15 | 69.53% |
| LYFT240614P00013000 | 2024-05-08 10:36AM EDT | 2024-06-14 | 0.11 | 0.07 | 0.11 | -0.24 | -68.57% | 1 | 11 | 65.23% |
| LYFT240621P00013000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.35 | -72.92% | 482 | 7,663 | 64.45% |
| LYFT240719P00013000 | 2024-05-08 12:22PM EDT | 2024-07-19 | 0.27 | 0.20 | 0.23 | -0.36 | -57.14% | 31 | 2,514 | 58.20% |
| LYFT240816P00013000 | 2024-05-08 1:23PM EDT | 2024-08-16 | 0.53 | 0.49 | 0.52 | -0.51 | -49.04% | 8 | 752 | 65.43% |
| LYFT240920P00013000 | 2024-05-08 11:42AM EDT | 2024-09-20 | 0.66 | 0.65 | 0.68 | -0.38 | -36.54% | 1 | 183 | 62.74% |
| LYFT241018P00013000 | 2024-05-08 12:09PM EDT | 2024-10-18 | 0.81 | 0.76 | 0.79 | -0.48 | -37.21% | 10 | 94 | 60.89% |
| LYFT250516P00013000 | 2024-05-08 1:50PM EDT | 2025-05-16 | 1.82 | 1.34 | 1.80 | -0.32 | -14.95% | 14 | 46 | 56.74% |
