Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,91 +172,65 (+0,44%) Bitcoin EUR
57.851,68 -917,20 (-1,56%) CMC Crypto 200
1.322,60 +27,93 (+2,16%) Nasdaq Compositive
16.302,09 -30,46 (-0,19%) S&P 500
5.188,44 +0,74 (+0,01%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Strike:16.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00016000 | 2024-05-08 2:16PM EDT | 2024-05-10 | 1.44 | 1.50 | 1.71 | -0.31 | -17.71% | 621 | 1,311 | 93.36% |
| LYFT240517C00016000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 1.50 | 1.64 | 1.87 | -0.38 | -20.21% | 150 | 1,618 | 71.29% |
| LYFT240524C00016000 | 2024-05-08 12:15PM EDT | 2024-05-24 | 1.75 | 1.78 | 1.83 | -0.20 | -10.26% | 31 | 258 | 59.18% |
| LYFT240531C00016000 | 2024-05-08 10:48AM EDT | 2024-05-31 | 2.41 | 1.26 | 1.94 | +0.41 | +20.50% | 30 | 103 | 59.57% |
| LYFT240607C00016000 | 2024-05-07 9:46AM EDT | 2024-06-07 | 2.80 | 2.16 | 2.52 | +0.25 | +9.80% | 6 | 81 | 75.68% |
| LYFT240614C00016000 | 2024-05-06 9:53AM EDT | 2024-06-14 | 2.49 | 2.23 | 2.65 | 0.00 | - | 1 | 1 | 73.44% |
| LYFT240621C00016000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 2.38 | 2.29 | 2.40 | +0.04 | +1.71% | 1,152 | 7,429 | 63.09% |
| LYFT240719C00016000 | 2024-05-08 1:54PM EDT | 2024-07-19 | 2.50 | 2.64 | 2.71 | -0.10 | -3.85% | 19 | 1,131 | 61.43% |
| LYFT240816C00016000 | 2024-05-07 1:55PM EDT | 2024-08-16 | 3.05 | 3.25 | 3.30 | 0.00 | - | 20 | 247 | 70.22% |
| LYFT240920C00016000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.60 | +0.15 | +4.41% | 24 | 266 | 68.21% |
| LYFT241018C00016000 | 2024-05-08 10:05AM EDT | 2024-10-18 | 4.14 | 3.75 | 3.85 | +0.39 | +10.40% | 1 | 378 | 67.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00016000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -1.10 | -96.49% | 2,302 | 4,130 | 71.09% |
| LYFT240517P00016000 | 2024-05-08 3:14PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | -1.09 | -87.20% | 3,234 | 3,220 | 57.81% |
| LYFT240524P00016000 | 2024-05-08 2:31PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.28 | -1.02 | -77.27% | 116 | 105 | 55.66% |
| LYFT240531P00016000 | 2024-05-08 2:41PM EDT | 2024-05-31 | 0.37 | 0.34 | 0.37 | -1.03 | -73.57% | 17 | 15 | 53.52% |
| LYFT240607P00016000 | 2024-05-08 3:14PM EDT | 2024-06-07 | 0.60 | 0.58 | 0.66 | -0.94 | -61.04% | 23 | 130 | 63.09% |
| LYFT240621P00016000 | 2024-05-08 2:56PM EDT | 2024-06-21 | 0.84 | 0.75 | 0.78 | -0.76 | -47.50% | 1,191 | 2,539 | 59.28% |
| LYFT240719P00016000 | 2024-05-08 2:46PM EDT | 2024-07-19 | 1.07 | 1.00 | 1.05 | -0.75 | -41.21% | 292 | 1,445 | 56.06% |
| LYFT240816P00016000 | 2024-05-08 12:11PM EDT | 2024-08-16 | 1.55 | 1.53 | 1.56 | -0.74 | -32.31% | 348 | 421 | 63.33% |
| LYFT240920P00016000 | 2024-05-08 2:15PM EDT | 2024-09-20 | 1.79 | 1.76 | 1.80 | -0.66 | -26.94% | 20 | 2,647 | 60.64% |
| LYFT241018P00016000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 1.87 | 1.74 | 1.96 | -0.73 | -28.08% | 6 | 412 | 56.86% |
