Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.960,57 +76,31 (+0,20%) Gold
2.325,40 +1,20 (+0,05%) EUR/USD
1,0758 0,0000 (-0,00%) Bitcoin EUR
58.080,37 -1.234,70 (-2,08%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:54AM EDT. Markt geöffnet.
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00030000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,282 | 218.75% |
| LYFT240517C00030000 | 2024-05-08 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 52,322 | 118.75% |
| LYFT240524C00030000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 306 | 107.81% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.00 | 0.00 | - | 10 | 10 | 78.13% |
| LYFT240621C00030000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 101 | 329 | 75.78% |
| LYFT240719C00030000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.13 | -0.12 | -54.55% | 3 | 1,208 | 67.38% |
| LYFT240816C00030000 | 2024-05-08 9:36AM EDT | 2024-08-16 | 0.32 | 0.29 | 0.31 | -0.03 | -8.57% | 11 | 15 | 71.58% |
| LYFT240920C00030000 | 2024-05-08 11:34AM EDT | 2024-09-20 | 0.44 | 0.43 | 0.45 | -0.15 | -25.42% | 3 | 252 | 68.07% |
| LYFT241018C00030000 | 2024-05-03 2:45PM EDT | 2024-10-18 | 0.81 | 0.56 | 0.60 | 0.00 | - | 11 | 58 | 66.99% |
| LYFT250117C00030000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 1.20 | 1.15 | 1.19 | +0.12 | +11.11% | 118 | 4,825 | 67.63% |
| LYFT250516C00030000 | 2024-05-08 11:04AM EDT | 2025-05-16 | 1.95 | 1.90 | 1.98 | +0.25 | +14.71% | 2 | 67 | 68.41% |
| LYFT251219C00030000 | 2024-04-19 11:48AM EDT | 2025-12-19 | 2.48 | 2.91 | 3.10 | 0.00 | - | 81 | 427 | 66.94% |
| LYFT260116C00030000 | 2024-05-07 2:29PM EDT | 2026-01-16 | 3.07 | 2.98 | 3.20 | +0.17 | +5.86% | 2 | 2,954 | 66.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 11.62 | 11.95 | 12.25 | 0.00 | - | 3 | 7 | 0.00% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 2024-06-21 | 11.55 | 11.90 | 12.00 | 0.00 | - | 2 | 28 | 0.00% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 2024-07-19 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
| LYFT240816P00030000 | 2024-05-08 9:44AM EDT | 2024-08-16 | 12.00 | 12.00 | 12.15 | -2.15 | -15.19% | 10 | 9 | 0.00% |
| LYFT241018P00030000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 13.70 | 12.10 | 12.25 | 0.00 | - | 1 | 112 | 0.00% |
| LYFT250117P00030000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 14.05 | 12.40 | 12.55 | 0.00 | - | 6 | 2,194 | 37.70% |
| LYFT250516P00030000 | 2024-04-26 2:09PM EDT | 2025-05-16 | 14.40 | 12.75 | 12.95 | 0.00 | - | 6 | 6 | 43.26% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 2025-12-19 | 14.85 | 12.00 | 13.80 | 0.00 | - | 28 | 28 | 47.34% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 14.75 | 13.35 | 13.95 | 0.00 | - | 1 | 5 | 48.19% |
