Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.450,09 +20,04 (+0,11%) Euro Stoxx 50
5.029,29 +13,19 (+0,26%) Dow Jones 30
38.859,42 -24,84 (-0,06%) Gold
2.317,50 -6,70 (-0,29%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.696,32 -1.129,40 (-1,92%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00025000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -44.44% | 4 | 632 | 137.50% |
| LYFT240517C00025000 | 2024-05-08 9:38AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 53 | 20,998 | 90.63% |
| LYFT240524C00025000 | 2024-05-07 2:30PM EDT | 2024-05-24 | 0.12 | 0.02 | 0.75 | 0.00 | - | 44 | 151 | 129.30% |
| LYFT240531C00025000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.40 | 0.00 | - | 6 | 21 | 91.21% |
| LYFT240607C00025000 | 2024-05-07 1:15PM EDT | 2024-06-07 | 0.21 | 0.10 | 0.18 | 0.00 | - | 25 | 30 | 73.05% |
| LYFT240621C00025000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 0.14 | 0.14 | 0.30 | -0.14 | -50.00% | 21 | 5,226 | 67.77% |
| LYFT240719C00025000 | 2024-05-08 9:35AM EDT | 2024-07-19 | 0.28 | 0.19 | 0.42 | -0.13 | -31.71% | 6 | 2,119 | 58.20% |
| LYFT240816C00025000 | 2024-05-03 12:54PM EDT | 2024-08-16 | 1.04 | 0.81 | 1.20 | 0.00 | - | 2 | 29 | 75.00% |
| LYFT240920C00025000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 0.97 | 0.98 | 1.06 | 0.00 | - | 2 | 251 | 65.04% |
| LYFT241018C00025000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 1.13 | 1.19 | 1.80 | 0.00 | - | 31 | 151 | 70.31% |
| LYFT250117C00025000 | 2024-05-07 1:44PM EDT | 2025-01-17 | 1.80 | 1.95 | 2.30 | 0.00 | - | 133 | 7,122 | 67.38% |
| LYFT250516C00025000 | 2024-05-08 9:41AM EDT | 2025-05-16 | 3.05 | 2.79 | 3.20 | +1.02 | +60.71% | 8 | 4,449 | 67.68% |
| LYFT251219C00025000 | 2024-05-07 11:33AM EDT | 2025-12-19 | 3.85 | 3.90 | 5.30 | 0.00 | - | 1 | 135 | 71.19% |
| LYFT260116C00025000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 4.20 | 4.10 | 5.35 | +1.04 | +32.91% | 1 | 495 | 70.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00025000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 7.88 | 6.30 | 6.85 | 0.00 | - | 20 | 58 | 119.53% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 6.60 | 7.05 | 0.00 | - | 5 | 0 | 86.33% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 8.00 | 6.45 | 7.20 | 0.00 | - | 2 | 14 | 53.13% |
| LYFT240719P00025000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 8.13 | 6.80 | 7.10 | 0.00 | - | 20 | 1,203 | 51.95% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 2024-09-20 | 8.75 | 7.40 | 7.70 | 0.00 | - | 9 | 125 | 58.94% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 7.15 | 7.65 | 0.00 | - | 1 | 16 | 56.25% |
| LYFT250117P00025000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 9.68 | 8.20 | 8.45 | 0.00 | - | 6 | 1,883 | 57.84% |
| LYFT250516P00025000 | 2024-05-01 3:09PM EDT | 2025-05-16 | 10.15 | 8.60 | 11.00 | 0.00 | - | 15 | 12 | 68.48% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 51.22% |
| LYFT260116P00025000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 10.54 | 9.10 | 10.65 | 0.00 | - | 1 | 44 | 54.03% |
