Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
38.279,88 +77,51 (+0,20%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.089,48 -828,46 (-1,43%) CMC Crypto 200
1.303,94 +9,27 (+0,72%) 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:19.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00019000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.57 | -90.48% | 3,685 | 1,502 | 77.34% |
| LYFT240517C00019000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | -0.49 | -65.33% | 2,391 | 11,319 | 61.72% |
| LYFT240524C00019000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 0.41 | 0.42 | 0.82 | -0.43 | -51.19% | 40 | 74 | 73.44% |
| LYFT240531C00019000 | 2024-05-08 2:44PM EDT | 2024-05-31 | 0.41 | 0.53 | 0.66 | -0.49 | -54.44% | 73 | 171 | 59.77% |
| LYFT240607C00019000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 0.79 | 0.16 | 0.90 | -0.78 | -49.68% | 27 | 10 | 67.97% |
| LYFT240614C00019000 | 2024-05-08 12:05PM EDT | 2024-06-14 | 0.80 | 0.92 | 1.00 | -0.70 | -46.67% | 11 | 2 | 63.97% |
| LYFT240621C00019000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 1.05 | 1.03 | 1.06 | -0.15 | -12.50% | 10,227 | 6,824 | 62.21% |
| LYFT240719C00019000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 1.31 | 1.39 | 1.43 | -0.03 | -2.24% | 236 | 1,120 | 60.35% |
| LYFT240816C00019000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 1.99 | 2.05 | 2.09 | -0.22 | -9.95% | 25 | 269 | 68.99% |
| LYFT240920C00019000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 2.16 | 2.38 | 2.44 | -0.06 | -2.70% | 65 | 250 | 67.29% |
| LYFT241018C00019000 | 2024-05-08 1:23PM EDT | 2024-10-18 | 2.51 | 2.60 | 2.68 | -0.38 | -13.15% | 57 | 415 | 66.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00019000 | 2024-05-08 11:12AM EDT | 2024-05-10 | 1.14 | 1.03 | 1.34 | -1.89 | -62.38% | 102 | 105 | 95.31% |
| LYFT240517P00019000 | 2024-05-08 2:18PM EDT | 2024-05-17 | 1.82 | 1.23 | 1.66 | -1.34 | -42.41% | 369 | 2,077 | 57.81% |
| LYFT240524P00019000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 2.99 | 1.50 | 1.63 | 0.00 | - | 7 | 9 | 53.03% |
| LYFT240531P00019000 | 2024-05-08 2:08PM EDT | 2024-05-31 | 1.93 | 1.10 | 1.77 | -1.82 | -48.53% | 7 | 3 | 57.03% |
| LYFT240607P00019000 | 2024-05-08 1:49PM EDT | 2024-06-07 | 2.19 | 1.62 | 2.11 | -0.44 | -16.73% | 2 | 16 | 54.98% |
| LYFT240621P00019000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 2.17 | 2.12 | 2.16 | -1.31 | -37.64% | 683 | 1,003 | 57.03% |
| LYFT240719P00019000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 2.59 | 2.41 | 2.45 | -0.81 | -23.82% | 132 | 971 | 53.96% |
| LYFT240816P00019000 | 2024-05-08 3:00PM EDT | 2024-08-16 | 3.25 | 2.98 | 3.05 | -0.60 | -15.58% | 139 | 220 | 61.62% |
| LYFT240920P00019000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 4.50 | 3.20 | 3.30 | 0.00 | - | 50 | 583 | 58.50% |
| LYFT241018P00019000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 4.59 | 3.35 | 3.45 | 0.00 | - | 5 | 326 | 56.40% |
