Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:44PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607C00011500 | 2024-05-06 12:54PM EDT | 11.50 | 6.20 | 5.45 | 5.75 | 0.00 | - | 5 | 10 | 100.39% |
| LYFT240607C00012000 | 2024-04-30 10:29AM EDT | 12.00 | 4.75 | 4.95 | 5.10 | 0.00 | - | - | 3 | 69.53% |
| LYFT240607C00014000 | 2024-05-13 12:25PM EDT | 14.00 | 3.08 | 3.05 | 3.20 | 0.00 | - | 1 | 1 | 61.13% |
| LYFT240607C00014500 | 2024-05-10 12:37PM EDT | 14.50 | 2.86 | 2.68 | 2.74 | 0.00 | - | 1 | 2 | 62.31% |
| LYFT240607C00015000 | 2024-05-08 9:36AM EDT | 15.00 | 2.97 | 2.27 | 2.32 | 0.00 | - | - | 1 | 60.55% |
| LYFT240607C00015500 | 2024-05-06 10:36AM EDT | 15.50 | 2.96 | 1.80 | 1.94 | 0.00 | - | 3 | 8 | 56.25% |
| LYFT240607C00016000 | 2024-05-15 10:49AM EDT | 16.00 | 1.43 | 1.54 | 1.59 | -0.17 | -10.63% | 7 | 154 | 58.40% |
| LYFT240607C00016500 | 2024-05-14 9:53AM EDT | 16.50 | 1.50 | 1.26 | 1.29 | 0.00 | - | 12 | 123 | 58.69% |
| LYFT240607C00017000 | 2024-05-15 1:59PM EDT | 17.00 | 0.99 | 1.00 | 1.03 | -0.11 | -10.00% | 95 | 119 | 58.40% |
| LYFT240607C00017500 | 2024-05-15 12:19PM EDT | 17.50 | 0.76 | 0.78 | 0.82 | -0.08 | -9.52% | 391 | 2,846 | 58.50% |
| LYFT240607C00018000 | 2024-05-15 2:25PM EDT | 18.00 | 0.62 | 0.62 | 0.65 | +0.03 | +5.08% | 9 | 311 | 59.38% |
| LYFT240607C00018500 | 2024-05-15 12:38PM EDT | 18.50 | 0.47 | 0.47 | 0.51 | -0.03 | -6.00% | 176 | 73 | 59.47% |
| LYFT240607C00019000 | 2024-05-14 2:58PM EDT | 19.00 | 0.34 | 0.36 | 0.39 | -0.05 | -12.82% | 3 | 84 | 59.67% |
| LYFT240607C00019500 | 2024-05-15 11:24AM EDT | 19.50 | 0.25 | 0.28 | 0.30 | -0.11 | -30.56% | 1 | 120 | 60.35% |
| LYFT240607C00020000 | 2024-05-14 12:40PM EDT | 20.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 10 | 287 | 59.77% |
| LYFT240607C00020500 | 2024-05-14 11:05AM EDT | 20.50 | 0.18 | 0.13 | 0.17 | 0.00 | - | 3 | 16 | 59.38% |
| LYFT240607C00021000 | 2024-05-13 12:34PM EDT | 21.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 25 | 60.35% |
| LYFT240607C00021500 | 2024-05-09 2:52PM EDT | 21.50 | 0.19 | 0.07 | 0.10 | 0.00 | - | 5 | 6 | 60.55% |
| LYFT240607C00022000 | 2024-05-09 12:24PM EDT | 22.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 1 | 2 | 61.33% |
| LYFT240607C00023000 | 2024-05-15 9:37AM EDT | 23.00 | 0.07 | 0.03 | 0.39 | +0.03 | +75.00% | 200 | 108 | 90.82% |
| LYFT240607C00024000 | 2024-05-15 9:36AM EDT | 24.00 | 0.04 | 0.03 | 0.70 | -0.01 | -20.00% | 100 | 148 | 116.21% |
| LYFT240607C00025000 | 2024-05-15 2:03PM EDT | 25.00 | 0.03 | 0.02 | 0.69 | -0.01 | -25.00% | 100 | 131 | 124.02% |
| LYFT240607C00030000 | 2024-05-13 11:43AM EDT | 30.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 163.87% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607P00010000 | 2024-05-08 3:12PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 101.56% |
| LYFT240607P00011000 | 2024-05-01 1:18PM EDT | 11.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 2 | 84.38% |
| LYFT240607P00011500 | 2024-05-08 1:07PM EDT | 11.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 29 | 36 | 143.95% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | 3 | 30 | 71.88% |
| LYFT240607P00012500 | 2024-05-08 3:17PM EDT | 12.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 87 | 857 | 120.90% |
| LYFT240607P00013000 | 2024-05-13 1:59PM EDT | 13.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 10 | 13 | 67.97% |
| LYFT240607P00013500 | 2024-05-15 10:32AM EDT | 13.50 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 3 | 41 | 62.11% |
| LYFT240607P00014000 | 2024-05-15 10:45AM EDT | 14.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 7 | 30 | 59.77% |
| LYFT240607P00014500 | 2024-05-15 10:37AM EDT | 14.50 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 61 | 216 | 59.18% |
| LYFT240607P00015000 | 2024-05-15 11:23AM EDT | 15.00 | 0.31 | 0.26 | 0.28 | 0.00 | - | 419 | 569 | 58.40% |
| LYFT240607P00015500 | 2024-05-15 1:12PM EDT | 15.50 | 0.40 | 0.38 | 0.40 | -0.03 | -6.98% | 193 | 219 | 57.81% |
| LYFT240607P00016000 | 2024-05-15 12:02PM EDT | 16.00 | 0.58 | 0.53 | 0.56 | -0.05 | -7.94% | 152 | 246 | 57.13% |
| LYFT240607P00016500 | 2024-05-15 2:10PM EDT | 16.50 | 0.75 | 0.73 | 0.76 | -0.01 | -1.32% | 113 | 1,074 | 56.93% |
| LYFT240607P00017000 | 2024-05-15 11:45AM EDT | 17.00 | 1.05 | 0.97 | 1.01 | +0.02 | +1.94% | 3 | 1,932 | 57.03% |
| LYFT240607P00017500 | 2024-05-14 10:41AM EDT | 17.50 | 1.29 | 1.26 | 1.30 | 0.00 | - | 25 | 1,497 | 57.32% |
| LYFT240607P00018000 | 2024-05-15 1:25PM EDT | 18.00 | 1.63 | 1.59 | 1.62 | -0.06 | -3.55% | 3 | 61 | 57.52% |
| LYFT240607P00019000 | 2024-05-08 1:49PM EDT | 19.00 | 2.19 | 2.31 | 2.36 | 0.00 | - | 2 | 18 | 56.84% |
| LYFT240607P00019500 | 2024-05-03 1:32PM EDT | 19.50 | 3.22 | 2.57 | 2.77 | 0.00 | - | 1 | 1 | 50.00% |
| LYFT240607P00020500 | 2024-05-07 2:14PM EDT | 20.50 | 4.52 | 3.60 | 3.65 | 0.00 | - | - | 1 | 56.45% |
© 2024 Yahoo. Todos los derechos reservados.