Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:35PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531C00011000 | 2024-04-17 3:33PM EDT | 11.00 | 6.50 | 6.00 | 6.40 | 0.00 | - | - | 2 | 151.95% |
| LYFT240531C00012000 | 2024-05-06 12:26PM EDT | 12.00 | 5.63 | 5.00 | 6.25 | 0.00 | - | 1 | 1 | 187.50% |
| LYFT240531C00013000 | 2024-05-10 3:34PM EDT | 13.00 | 4.40 | 4.05 | 4.25 | 0.00 | - | 10 | 10 | 95.90% |
| LYFT240531C00013500 | 2024-04-17 1:50PM EDT | 13.50 | 4.50 | 3.55 | 4.30 | 0.00 | - | - | 3 | 121.88% |
| LYFT240531C00014000 | 2024-05-13 12:25PM EDT | 14.00 | 2.97 | 3.05 | 3.35 | 0.00 | - | 1 | 0 | 82.42% |
| LYFT240531C00014500 | 2024-05-10 12:37PM EDT | 14.50 | 2.73 | 2.59 | 2.71 | 0.00 | - | 1 | 5 | 65.04% |
| LYFT240531C00015000 | 2024-05-10 10:13AM EDT | 15.00 | 2.29 | 2.16 | 2.20 | 0.00 | - | 2 | 29 | 58.59% |
| LYFT240531C00015500 | 2024-05-08 3:37PM EDT | 15.50 | 2.31 | 1.72 | 1.82 | 0.00 | - | 3 | 2 | 57.03% |
| LYFT240531C00016000 | 2024-05-15 2:21PM EDT | 16.00 | 1.30 | 1.33 | 1.38 | -0.08 | -5.80% | 117 | 88 | 52.34% |
| LYFT240531C00016500 | 2024-05-15 11:18AM EDT | 16.50 | 0.85 | 0.96 | 1.09 | -0.11 | -11.46% | 138 | 377 | 51.47% |
| LYFT240531C00017000 | 2024-05-15 2:45PM EDT | 17.00 | 0.72 | 0.73 | 0.75 | -0.12 | -14.29% | 130 | 851 | 50.20% |
| LYFT240531C00017500 | 2024-05-15 2:29PM EDT | 17.50 | 0.50 | 0.51 | 0.53 | +0.08 | +19.05% | 37 | 196 | 50.49% |
| LYFT240531C00018000 | 2024-05-15 1:46PM EDT | 18.00 | 0.33 | 0.35 | 0.38 | -0.05 | -13.16% | 40 | 429 | 50.39% |
| LYFT240531C00018500 | 2024-05-15 1:09PM EDT | 18.50 | 0.19 | 0.23 | 0.26 | -0.08 | -29.63% | 22 | 288 | 50.59% |
| LYFT240531C00019000 | 2024-05-15 3:01PM EDT | 19.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 32 | 681 | 51.17% |
| LYFT240531C00019500 | 2024-05-14 12:11PM EDT | 19.50 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 26 | 51.17% |
| LYFT240531C00020000 | 2024-05-15 3:01PM EDT | 20.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 113 | 1,135 | 53.13% |
| LYFT240531C00020500 | 2024-05-14 12:11PM EDT | 20.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 11 | 13 | 52.73% |
| LYFT240531C00021000 | 2024-05-15 3:06PM EDT | 21.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 207 | 812 | 56.64% |
| LYFT240531C00021500 | 2024-05-14 1:24PM EDT | 21.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 200 | 101 | 66.80% |
| LYFT240531C00022000 | 2024-05-15 3:06PM EDT | 22.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 200 | 586 | 63.28% |
| LYFT240531C00022500 | 2024-05-09 3:34PM EDT | 22.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 200 | 102 | 122.27% |
| LYFT240531C00023000 | 2024-05-08 3:51PM EDT | 23.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 60 | 128.13% |
| LYFT240531C00023500 | 2024-05-08 2:28PM EDT | 23.50 | 0.03 | 0.01 | 0.74 | 0.00 | - | 200 | 104 | 133.40% |
| LYFT240531C00024000 | 2024-05-08 2:25PM EDT | 24.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 107 | 139.45% |
| LYFT240531C00025000 | 2024-05-13 12:34PM EDT | 25.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 51 | 96.88% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 30.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 10 | 123.44% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531P00005000 | 2024-05-06 12:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| LYFT240531P00011000 | 2024-05-01 1:22PM EDT | 11.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 5 | 7 | 96.88% |
| LYFT240531P00012000 | 2024-05-14 1:51PM EDT | 12.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 25 | 157.42% |
| LYFT240531P00013000 | 2024-05-09 1:21PM EDT | 13.00 | 0.03 | 0.01 | 0.45 | 0.00 | - | 3 | 104 | 110.55% |
| LYFT240531P00013500 | 2024-05-13 10:08AM EDT | 13.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 100 | 8 | 69.53% |
| LYFT240531P00014000 | 2024-05-13 3:02PM EDT | 14.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 16 | 35 | 63.67% |
| LYFT240531P00014500 | 2024-05-15 10:19AM EDT | 14.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 76 | 51.56% |
| LYFT240531P00015000 | 2024-05-15 12:09PM EDT | 15.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 7 | 93 | 50.20% |
| LYFT240531P00015500 | 2024-05-15 3:16PM EDT | 15.50 | 0.16 | 0.16 | 0.18 | -0.04 | -18.18% | 22 | 3,602 | 49.02% |
| LYFT240531P00016000 | 2024-05-15 1:32PM EDT | 16.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 17 | 2,910 | 47.85% |
| LYFT240531P00016500 | 2024-05-15 2:19PM EDT | 16.50 | 0.47 | 0.44 | 0.47 | -0.10 | -17.54% | 80 | 1,679 | 48.24% |
| LYFT240531P00017000 | 2024-05-15 11:51AM EDT | 17.00 | 0.79 | 0.64 | 0.68 | -0.03 | -3.66% | 13 | 1,332 | 46.88% |
| LYFT240531P00017500 | 2024-05-15 2:38PM EDT | 17.50 | 0.96 | 0.83 | 0.98 | -0.15 | -13.51% | 15 | 662 | 47.66% |
| LYFT240531P00018000 | 2024-05-15 11:37AM EDT | 18.00 | 1.40 | 1.27 | 1.45 | -0.07 | -4.76% | 10 | 359 | 50.78% |
| LYFT240531P00018500 | 2024-05-09 12:43PM EDT | 18.50 | 1.66 | 1.65 | 1.69 | 0.00 | - | 33 | 1,040 | 46.48% |
| LYFT240531P00019000 | 2024-05-13 12:42PM EDT | 19.00 | 2.26 | 2.06 | 2.29 | 0.00 | - | 4 | 8 | 53.32% |
| LYFT240531P00020000 | 2024-05-13 12:46PM EDT | 20.00 | 3.20 | 2.92 | 3.05 | 0.00 | - | 4 | 4 | 50.39% |
| LYFT240531P00021000 | 2024-05-14 3:58PM EDT | 21.00 | 3.95 | 3.95 | 4.05 | 0.00 | - | 1 | 3 | 61.72% |
| LYFT240531P00021500 | 2024-05-08 9:32AM EDT | 21.50 | 4.00 | 4.40 | 4.50 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.