Deutsche Märkte öffnen in 6 Stunden 20 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.808,00 -1.308,57 (-2,25%) CMC Crypto 200
1.298,14 +3,47 (+0,27%) 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:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00020000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.42 | -97.67% | 2,385 | 3,008 | 70.31% |
| LYFT240517C00020000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.11 | -0.43 | -78.18% | 2,737 | 58,959 | 59.38% |
| LYFT240524C00020000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.24 | -0.39 | -65.00% | 328 | 1,229 | 58.40% |
| LYFT240531C00020000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 0.27 | 0.29 | 0.33 | -0.41 | -60.29% | 1,053 | 245 | 55.66% |
| LYFT240607C00020000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 0.55 | 0.56 | 0.61 | -0.30 | -35.29% | 74 | 219 | 65.23% |
| LYFT240614C00020000 | 2024-05-08 2:39PM EDT | 2024-06-14 | 0.54 | 0.63 | 0.91 | -0.62 | -53.45% | 894 | 1 | 67.97% |
| LYFT240621C00020000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.74 | 0.74 | 0.79 | -0.20 | -21.28% | 6,985 | 8,105 | 62.21% |
| LYFT240719C00020000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 1.02 | 1.06 | 1.11 | -0.15 | -12.82% | 106 | 1,765 | 59.67% |
| LYFT240816C00020000 | 2024-05-08 3:08PM EDT | 2024-08-16 | 1.51 | 1.70 | 1.76 | -0.17 | -10.12% | 167 | 126 | 68.46% |
| LYFT240920C00020000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 1.95 | 1.99 | 2.09 | +0.02 | +1.04% | 104 | 1,190 | 66.21% |
| LYFT241018C00020000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 2.27 | 2.24 | 2.29 | +0.18 | +8.61% | 6 | 946 | 65.04% |
| LYFT250117C00020000 | 2024-05-08 3:43PM EDT | 2025-01-17 | 3.00 | 3.10 | 3.20 | +0.11 | +3.81% | 672 | 7,875 | 67.09% |
| LYFT250516C00020000 | 2024-05-08 3:40PM EDT | 2025-05-16 | 3.90 | 3.95 | 4.10 | +0.20 | +5.41% | 120 | 1,090 | 67.68% |
| LYFT251219C00020000 | 2024-05-06 10:48AM EDT | 2025-12-19 | 5.27 | 4.80 | 5.30 | 0.00 | - | 1 | 863 | 65.48% |
| LYFT260116C00020000 | 2024-05-08 2:59PM EDT | 2026-01-16 | 5.05 | 4.90 | 5.45 | +0.10 | +2.02% | 52 | 3,101 | 65.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00020000 | 2024-05-08 1:38PM EDT | 2024-05-10 | 2.54 | 2.16 | 2.63 | -1.31 | -34.03% | 89 | 34 | 127.34% |
| LYFT240517P00020000 | 2024-05-08 2:37PM EDT | 2024-05-17 | 2.73 | 2.05 | 2.47 | -1.12 | -29.09% | 60 | 731 | 79.30% |
| LYFT240524P00020000 | 2024-05-08 3:19PM EDT | 2024-05-24 | 2.63 | 2.14 | 2.49 | -1.42 | -35.06% | 33 | 21 | 62.70% |
| LYFT240531P00020000 | 2024-05-07 12:56PM EDT | 2024-05-31 | 3.90 | 2.33 | 2.99 | 0.00 | - | 6 | 6 | 64.75% |
| LYFT240621P00020000 | 2024-05-08 1:42PM EDT | 2024-06-21 | 2.80 | 2.81 | 3.10 | -1.41 | -33.49% | 11 | 3,216 | 60.94% |
| LYFT240719P00020000 | 2024-05-08 11:46AM EDT | 2024-07-19 | 3.15 | 3.05 | 3.15 | -0.90 | -22.22% | 3 | 802 | 52.83% |
| LYFT240816P00020000 | 2024-05-08 12:20PM EDT | 2024-08-16 | 3.80 | 3.60 | 3.70 | -1.00 | -20.83% | 10 | 92 | 60.30% |
| LYFT240920P00020000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 3.76 | 3.85 | 3.95 | -1.54 | -29.06% | 1 | 50 | 57.81% |
| LYFT241018P00020000 | 2024-05-07 11:35AM EDT | 2024-10-18 | 4.95 | 4.00 | 4.10 | 0.00 | - | 3 | 269 | 55.86% |
| LYFT250117P00020000 | 2024-05-08 12:05PM EDT | 2025-01-17 | 4.91 | 4.65 | 4.80 | -0.72 | -12.79% | 5 | 5,361 | 56.20% |
| LYFT250516P00020000 | 2024-05-08 11:24AM EDT | 2025-05-16 | 5.15 | 5.25 | 5.40 | -0.80 | -13.45% | 540 | 1,179 | 54.79% |
| LYFT251219P00020000 | 2024-05-06 12:08PM EDT | 2025-12-19 | 6.60 | 5.95 | 6.15 | 0.00 | - | 1 | 43 | 51.69% |
| LYFT260116P00020000 | 2024-05-08 9:56AM EDT | 2026-01-16 | 6.18 | 6.10 | 6.25 | -0.86 | -12.22% | 5 | 670 | 51.86% |
