Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
38.273,37 +71,00 (+0,19%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.205,73 -929,71 (-1,60%) CMC Crypto 200
1.309,66 +14,99 (+1,16%) 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:17.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00017000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.89 | 0.85 | 0.94 | -0.39 | -30.47% | 6,672 | 5,841 | 75.00% |
| LYFT240517C00017000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 1.15 | 1.13 | 1.16 | -0.28 | -19.58% | 3,005 | 2,958 | 62.89% |
| LYFT240524C00017000 | 2024-05-08 3:40PM EDT | 2024-05-24 | 1.16 | 1.30 | 1.37 | -0.37 | -24.18% | 139 | 614 | 61.43% |
| LYFT240531C00017000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 1.47 | 1.43 | 1.50 | -0.15 | -9.26% | 88 | 380 | 59.08% |
| LYFT240607C00017000 | 2024-05-08 2:34PM EDT | 2024-06-07 | 1.35 | 1.11 | 1.84 | -0.41 | -23.30% | 14 | 125 | 52.25% |
| LYFT240614C00017000 | 2024-05-08 2:01PM EDT | 2024-06-14 | 1.76 | 1.61 | 2.04 | -0.07 | -3.83% | 27 | 83 | 63.48% |
| LYFT240621C00017000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.94 | 1.92 | 1.96 | +0.09 | +4.86% | 659 | 8,210 | 63.18% |
| LYFT240719C00017000 | 2024-05-08 2:46PM EDT | 2024-07-19 | 1.99 | 2.28 | 2.64 | -0.13 | -6.13% | 180 | 5,934 | 66.65% |
| LYFT240816C00017000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 2.65 | 2.92 | 2.98 | -0.01 | -0.38% | 58 | 532 | 70.36% |
| LYFT240920C00017000 | 2024-05-08 2:13PM EDT | 2024-09-20 | 3.05 | 3.20 | 3.80 | +0.19 | +6.64% | 65 | 977 | 73.97% |
| LYFT241018C00017000 | 2024-05-08 2:14PM EDT | 2024-10-18 | 3.26 | 3.45 | 3.55 | -0.39 | -10.68% | 62 | 311 | 67.31% |
| LYFT250516C00017000 | 2024-05-07 3:16PM EDT | 2025-05-16 | 4.74 | 4.15 | 5.25 | 0.00 | - | 2 | 836 | 62.31% |
| LYFT251219C00017000 | 2024-05-02 2:52PM EDT | 2025-12-19 | 5.84 | 4.00 | 6.45 | 0.00 | - | 1 | 845 | 55.86% |
| LYFT260116C00017000 | 2024-05-08 1:05PM EDT | 2026-01-16 | 6.33 | 6.25 | 6.55 | +0.48 | +8.21% | 260 | 1,603 | 68.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00017000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.12 | -1.58 | -94.05% | 2,432 | 2,357 | 73.83% |
| LYFT240517P00017000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.34 | -1.46 | -81.56% | 3,056 | 2,543 | 59.38% |
| LYFT240524P00017000 | 2024-05-08 3:34PM EDT | 2024-05-24 | 0.58 | 0.45 | 0.51 | -1.32 | -69.47% | 114 | 387 | 55.86% |
| LYFT240531P00017000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 0.66 | 0.59 | 0.65 | -1.26 | -65.62% | 304 | 316 | 55.18% |
| LYFT240607P00017000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 0.97 | 0.67 | 0.92 | -1.08 | -52.68% | 22 | 19 | 57.52% |
| LYFT240621P00017000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 1.10 | 0.99 | 1.05 | -1.06 | -49.07% | 879 | 2,897 | 57.23% |
| LYFT240719P00017000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 1.36 | 1.30 | 1.35 | -0.97 | -41.63% | 277 | 979 | 54.88% |
| LYFT240816P00017000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 2.02 | 1.88 | 1.91 | -0.82 | -28.87% | 44 | 177 | 62.65% |
| LYFT240920P00017000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 2.17 | 2.12 | 2.16 | -0.82 | -27.42% | 9 | 2,344 | 59.86% |
| LYFT241018P00017000 | 2024-05-08 10:05AM EDT | 2024-10-18 | 2.35 | 2.27 | 2.32 | -0.65 | -21.67% | 5 | 1,781 | 57.91% |
| LYFT250516P00017000 | 2024-05-08 11:55AM EDT | 2025-05-16 | 3.60 | 3.50 | 3.60 | -0.70 | -16.28% | 1,188 | 1,236 | 56.79% |
| LYFT251219P00017000 | 2024-05-08 9:57AM EDT | 2025-12-19 | 4.35 | 4.20 | 4.40 | -0.05 | -1.14% | 100 | 770 | 54.13% |
| LYFT260116P00017000 | 2024-05-08 2:36PM EDT | 2026-01-16 | 4.50 | 4.25 | 4.45 | -0.48 | -9.64% | 16 | 588 | 53.49% |
