Deutsche Märkte öffnen in 49 Minuten
Nikkei 225
38.274,95 -560,15 (-1,44%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.291,70 -805,86 (-1,36%) CMC Crypto 200
1.298,37 +3,69 (+0,29%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00015000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 2.37 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| LYFT240517C00015000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 0.00% |
| LYFT240524C00015000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| LYFT240531C00015000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00015000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 0.00% |
| LYFT240719C00015000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LYFT240816C00015000 | 2024-05-07 3:07PM EDT | 2024-08-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240920C00015000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 4.33 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| LYFT241018C00015000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT250117C00015000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| LYFT250516C00015000 | 2024-05-07 2:30PM EDT | 2025-05-16 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT251219C00015000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT260116C00015000 | 2024-05-07 12:23PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00015000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,368 | 0 | 25.00% |
| LYFT240517P00015000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| LYFT240524P00015000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| LYFT240531P00015000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LYFT240607P00015000 | 2024-05-07 11:55AM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LYFT240614P00015000 | 2024-05-07 1:59PM EDT | 2024-06-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LYFT240621P00015000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,731 | 0 | 6.25% |
| LYFT240719P00015000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| LYFT240816P00015000 | 2024-05-07 3:39PM EDT | 2024-08-16 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LYFT240920P00015000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 6.25% |
| LYFT241018P00015000 | 2024-05-07 11:58AM EDT | 2024-10-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LYFT250117P00015000 | 2024-05-07 1:22PM EDT | 2025-01-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LYFT250516P00015000 | 2024-05-02 11:33AM EDT | 2025-05-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LYFT251219P00015000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LYFT260116P00015000 | 2024-05-07 2:59PM EDT | 2026-01-16 | 3.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
