Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00002500 | 2024-05-13 9:45AM EDT | 2.50 | 14.85 | 13.65 | 15.55 | +0.45 | +3.13% | 1 | 1 | 512.50% |
| LYFT240524C00012000 | 2024-05-08 11:23AM EDT | 12.00 | 6.05 | 5.00 | 5.15 | 0.00 | - | 1 | 1 | 132.03% |
| LYFT240524C00012500 | 2024-05-09 1:15PM EDT | 12.50 | 4.80 | 4.55 | 4.65 | 0.00 | - | 7 | 6 | 95.31% |
| LYFT240524C00013000 | 2024-05-08 9:31AM EDT | 13.00 | 4.50 | 4.00 | 4.15 | 0.00 | - | 20 | 6 | 107.03% |
| LYFT240524C00013500 | 2024-05-09 3:50PM EDT | 13.50 | 3.67 | 3.55 | 3.65 | 0.00 | - | 10 | 10 | 74.22% |
| LYFT240524C00014000 | 2024-05-14 12:43PM EDT | 14.00 | 2.91 | 3.05 | 3.15 | 0.00 | - | 15 | 58 | 64.06% |
| LYFT240524C00014500 | 2024-04-23 9:31AM EDT | 14.50 | 2.25 | 2.58 | 2.73 | -1.05 | -31.82% | 5 | 109 | 72.66% |
| LYFT240524C00015000 | 2024-05-15 11:36AM EDT | 15.00 | 1.96 | 2.12 | 2.57 | -0.15 | -7.11% | 11 | 250 | 91.80% |
| LYFT240524C00015500 | 2024-05-15 3:35PM EDT | 15.50 | 1.61 | 1.67 | 1.71 | -0.61 | -27.48% | 21 | 22 | 55.08% |
| LYFT240524C00016000 | 2024-05-15 2:21PM EDT | 16.00 | 1.18 | 1.24 | 1.33 | -0.01 | -0.84% | 48 | 161 | 54.49% |
| LYFT240524C00016500 | 2024-05-15 2:02PM EDT | 16.50 | 0.79 | 0.90 | 0.93 | -0.18 | -18.56% | 33 | 666 | 52.34% |
| LYFT240524C00017000 | 2024-05-15 2:58PM EDT | 17.00 | 0.58 | 0.60 | 0.62 | -0.10 | -14.71% | 495 | 823 | 50.59% |
| LYFT240524C00017500 | 2024-05-15 3:41PM EDT | 17.50 | 0.40 | 0.41 | 0.42 | -0.07 | -14.89% | 387 | 3,404 | 52.73% |
| LYFT240524C00018000 | 2024-05-15 3:45PM EDT | 18.00 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 497 | 1,355 | 52.54% |
| LYFT240524C00018500 | 2024-05-15 1:32PM EDT | 18.50 | 0.11 | 0.13 | 0.16 | -0.05 | -31.25% | 23 | 292 | 51.95% |
| LYFT240524C00019000 | 2024-05-15 3:16PM EDT | 19.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 41 | 180 | 52.73% |
| LYFT240524C00019500 | 2024-05-15 12:49PM EDT | 19.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 56 | 690 | 53.91% |
| LYFT240524C00020000 | 2024-05-15 2:37PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 380 | 1,471 | 57.03% |
| LYFT240524C00020500 | 2024-05-13 3:28PM EDT | 20.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 33 | 377 | 64.06% |
| LYFT240524C00021000 | 2024-05-15 10:33AM EDT | 21.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 21 | 124 | 67.19% |
| LYFT240524C00021500 | 2024-05-08 9:35AM EDT | 21.50 | 0.14 | 0.01 | 0.74 | 0.00 | - | 8 | 20 | 140.23% |
| LYFT240524C00022000 | 2024-05-15 3:43PM EDT | 22.00 | 0.01 | 0.01 | 0.10 | -0.03 | -42.86% | 10 | 30 | 90.63% |
| LYFT240524C00022500 | 2024-05-09 10:10AM EDT | 22.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 57 | 157.62% |
| LYFT240524C00023000 | 2024-05-08 3:54PM EDT | 23.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 12 | 134 | 165.43% |
| LYFT240524C00023500 | 2024-05-08 12:07PM EDT | 23.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 208 | 173.05% |
| LYFT240524C00024000 | 2024-05-10 1:45PM EDT | 24.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 15 | 849 | 180.27% |
| LYFT240524C00025000 | 2024-05-09 9:38AM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 150 | 110.16% |
| LYFT240524C00026000 | 2024-05-15 12:16PM EDT | 26.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 50 | 216 | 118.75% |
| LYFT240524C00027500 | 2024-05-15 10:51AM EDT | 27.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 18 | 128.13% |
| LYFT240524C00028000 | 2024-05-13 11:36AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 490 | 490 | 128.13% |
| LYFT240524C00028500 | 2024-05-13 1:38PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 29 | 131.25% |
| LYFT240524C00029000 | 2024-05-13 1:32PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 32 | 32 | 128.13% |
| LYFT240524C00030000 | 2024-05-13 11:31AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 310 | 314 | 142.19% |
| LYFT240524C00030500 | 2024-05-13 11:31AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 27 | 146.88% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00007500 | 2024-04-19 3:49PM EDT | 7.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 187.50% |
| LYFT240524P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 137.50% |
| LYFT240524P00011000 | 2024-05-14 12:31PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 115.63% |
| LYFT240524P00012000 | 2024-05-14 9:44AM EDT | 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 200 | 123.44% |
| LYFT240524P00012500 | 2024-05-14 2:42PM EDT | 12.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 120 | 169 | 135.16% |
| LYFT240524P00013000 | 2024-05-15 1:17PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 41 | 84.38% |
| LYFT240524P00013500 | 2024-05-13 10:11AM EDT | 13.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 100 | 103 | 79.69% |
| LYFT240524P00014000 | 2024-05-15 11:05AM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 33 | 64.06% |
| LYFT240524P00014500 | 2024-05-15 11:33AM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 372 | 54.69% |
| LYFT240524P00015000 | 2024-05-15 11:33AM EDT | 15.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 3 | 50 | 54.69% |
| LYFT240524P00015500 | 2024-05-15 3:16PM EDT | 15.50 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 20 | 463 | 50.78% |
| LYFT240524P00016000 | 2024-05-15 2:37PM EDT | 16.00 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 75 | 320 | 50.39% |
| LYFT240524P00016500 | 2024-05-15 3:44PM EDT | 16.50 | 0.31 | 0.30 | 0.31 | -0.10 | -24.39% | 491 | 307 | 49.81% |
| LYFT240524P00017000 | 2024-05-15 3:36PM EDT | 17.00 | 0.53 | 0.52 | 0.53 | -0.15 | -22.06% | 30 | 881 | 50.20% |
| LYFT240524P00017500 | 2024-05-15 1:42PM EDT | 17.50 | 0.91 | 0.79 | 0.81 | -0.02 | -2.15% | 34 | 277 | 50.39% |
| LYFT240524P00018000 | 2024-05-15 11:18AM EDT | 18.00 | 1.39 | 1.14 | 1.19 | +0.10 | +7.75% | 30 | 118 | 51.37% |
| LYFT240524P00018500 | 2024-05-09 2:21PM EDT | 18.50 | 1.82 | 1.53 | 1.63 | +0.38 | +26.39% | 5 | 42 | 53.91% |
| LYFT240524P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 2.08 | 1.98 | 2.10 | -0.91 | -30.43% | 2 | 9 | 58.59% |
| LYFT240524P00019500 | 2024-05-14 10:07AM EDT | 19.50 | 2.57 | 2.45 | 2.51 | 0.00 | - | 1 | 5 | 56.25% |
| LYFT240524P00020000 | 2024-05-09 3:48PM EDT | 20.00 | 2.75 | 2.93 | 3.00 | 0.00 | - | 1 | 30 | 60.16% |
| LYFT240524P00020500 | 2024-05-13 3:55PM EDT | 20.50 | 3.40 | 3.40 | 3.50 | 0.00 | - | 5 | 33 | 62.50% |
| LYFT240524P00021000 | 2024-05-08 9:32AM EDT | 21.00 | 3.60 | 3.85 | 4.00 | 0.00 | - | - | 8 | 53.13% |
| LYFT240524P00022500 | 2024-04-16 1:29PM EDT | 22.50 | 4.80 | 5.40 | 5.50 | 0.00 | - | - | 0 | 86.72% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 25.00 | 7.07 | 7.85 | 8.00 | 0.00 | - | 5 | 0 | 90.63% |
© 2024 Yahoo. Todos los derechos reservados.