Deutsche Märkte öffnen in 6 Stunden 38 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.754,04 -1.228,13 (-2,12%) CMC Crypto 200
1.300,79 +6,12 (+0,47%) 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:22.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00022000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 2,430 | 4,790 | 106.25% |
| LYFT240517C00022000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 107 | 2,383 | 67.97% |
| LYFT240524C00022000 | 2024-05-08 10:51AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.08 | -0.22 | -68.75% | 17 | 21 | 60.16% |
| LYFT240531C00022000 | 2024-05-08 1:50PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.11 | -0.26 | -74.29% | 144 | 322 | 56.64% |
| LYFT240607C00022000 | 2024-05-08 1:53PM EDT | 2024-06-07 | 0.22 | 0.23 | 0.47 | -0.71 | -76.34% | 1 | 2 | 73.05% |
| LYFT240621C00022000 | 2024-05-08 2:56PM EDT | 2024-06-21 | 0.29 | 0.36 | 0.39 | -0.26 | -47.27% | 129 | 1,341 | 62.11% |
| LYFT240719C00022000 | 2024-05-08 1:10PM EDT | 2024-07-19 | 0.58 | 0.60 | 0.64 | -0.15 | -20.55% | 56 | 2,001 | 59.18% |
| LYFT240816C00022000 | 2024-05-08 1:34PM EDT | 2024-08-16 | 1.11 | 0.97 | 1.21 | -0.12 | -9.76% | 59 | 39 | 64.99% |
| LYFT240920C00022000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 1.35 | 1.42 | 1.53 | -0.39 | -22.41% | 47 | 729 | 65.63% |
| LYFT241018C00022000 | 2024-05-06 12:53PM EDT | 2024-10-18 | 1.98 | 1.66 | 1.90 | 0.00 | - | 21 | 166 | 66.46% |
| LYFT250516C00022000 | 2024-05-08 12:00PM EDT | 2025-05-16 | 3.36 | 3.30 | 3.50 | +0.28 | +9.09% | 67 | 262 | 66.75% |
| LYFT251219C00022000 | 2024-05-08 12:11PM EDT | 2025-12-19 | 4.35 | 3.95 | 4.75 | -0.10 | -2.25% | 2 | 2,577 | 63.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 6.30 | 4.15 | 4.30 | 0.00 | - | 1 | 9 | 96.88% |
| LYFT240517P00022000 | 2024-05-08 12:47PM EDT | 2024-05-17 | 4.40 | 3.20 | 5.25 | -1.20 | -21.43% | 2 | 271 | 53.13% |
| LYFT240621P00022000 | 2024-05-08 12:15PM EDT | 2024-06-21 | 4.76 | 4.40 | 5.45 | -1.64 | -25.62% | 1 | 193 | 79.59% |
| LYFT240719P00022000 | 2024-04-29 9:46AM EDT | 2024-07-19 | 6.55 | 4.60 | 5.20 | 0.00 | - | 211 | 238 | 61.52% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 2024-08-16 | 6.65 | 5.05 | 5.15 | 0.00 | - | 10 | 10 | 58.64% |
| LYFT240920P00022000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 6.80 | 5.25 | 5.35 | 0.00 | - | 1 | 541 | 55.76% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 7.05 | 5.40 | 5.50 | 0.00 | - | 5 | 301 | 54.25% |
| LYFT250516P00022000 | 2024-04-17 10:11AM EDT | 2025-05-16 | 6.60 | 6.55 | 6.75 | -0.30 | -4.35% | 20 | 51 | 53.25% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 8.47 | 6.40 | 8.75 | 0.00 | - | 1 | 493 | 52.64% |
