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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00003000 | 2024-04-11 9:41AM EDT | 3.00 | 16.15 | 12.25 | 15.95 | 0.00 | - | 2 | 105 | 237.50% |
| LYFT240621C00005000 | 2024-04-16 3:04PM EDT | 5.00 | 13.50 | 11.80 | 12.70 | 0.00 | - | 2 | 137 | 242.19% |
| LYFT240621C00006000 | 2024-05-02 11:12AM EDT | 6.00 | 10.40 | 10.95 | 12.55 | 0.00 | - | 3 | 10 | 303.52% |
| LYFT240621C00007000 | 2024-03-28 12:37PM EDT | 7.00 | 12.35 | 9.20 | 9.50 | 0.00 | - | 20 | 314 | 0.00% |
| LYFT240621C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 8.25 | 9.05 | 9.20 | 0.00 | - | 1 | 221 | 121.09% |
| LYFT240621C00009000 | 2024-04-24 11:03AM EDT | 9.00 | 7.35 | 8.00 | 8.20 | 0.00 | - | 1 | 568 | 92.19% |
| LYFT240621C00010000 | 2024-05-15 1:20PM EDT | 10.00 | 6.98 | 7.10 | 8.05 | -0.05 | -0.71% | 45 | 1,251 | 158.20% |
| LYFT240621C00011000 | 2024-05-06 11:23AM EDT | 11.00 | 6.75 | 6.15 | 6.25 | 0.00 | - | 1 | 457 | 91.41% |
| LYFT240621C00012000 | 2024-05-14 11:45AM EDT | 12.00 | 5.05 | 5.15 | 5.25 | 0.00 | - | 2 | 4,207 | 76.37% |
| LYFT240621C00013000 | 2024-05-15 2:04PM EDT | 13.00 | 4.09 | 4.20 | 4.30 | -0.12 | -2.85% | 15 | 2,462 | 68.36% |
| LYFT240621C00014000 | 2024-05-15 11:55AM EDT | 14.00 | 3.10 | 3.35 | 5.40 | -0.10 | -3.13% | 4 | 1,175 | 128.52% |
| LYFT240621C00015000 | 2024-05-15 11:31AM EDT | 15.00 | 2.35 | 2.53 | 2.71 | -0.05 | -2.08% | 38 | 6,761 | 64.55% |
| LYFT240621C00016000 | 2024-05-15 2:46PM EDT | 16.00 | 1.80 | 1.86 | 1.89 | -0.07 | -3.74% | 149 | 7,326 | 59.38% |
| LYFT240621C00017000 | 2024-05-15 3:43PM EDT | 17.00 | 1.31 | 1.31 | 1.33 | -0.04 | -2.96% | 768 | 8,370 | 58.40% |
| LYFT240621C00018000 | 2024-05-15 3:32PM EDT | 18.00 | 0.88 | 0.90 | 0.93 | -0.04 | -4.35% | 3,488 | 15,993 | 58.79% |
| LYFT240621C00019000 | 2024-05-15 3:48PM EDT | 19.00 | 0.61 | 0.60 | 0.62 | -0.01 | -1.61% | 538 | 17,711 | 58.69% |
| LYFT240621C00020000 | 2024-05-15 3:59PM EDT | 20.00 | 0.39 | 0.39 | 0.40 | -0.02 | -4.88% | 2,995 | 67,863 | 58.69% |
| LYFT240621C00021000 | 2024-05-15 3:28PM EDT | 21.00 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 40 | 1,936 | 59.08% |
| LYFT240621C00022000 | 2024-05-15 10:18AM EDT | 22.00 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 7 | 1,300 | 59.18% |
| LYFT240621C00023000 | 2024-05-15 11:49AM EDT | 23.00 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 27 | 831 | 60.16% |
| LYFT240621C00024000 | 2024-05-15 10:18AM EDT | 24.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 197 | 3,323 | 61.33% |
| LYFT240621C00025000 | 2024-05-15 10:05AM EDT | 25.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 235 | 5,198 | 63.28% |
| LYFT240621C00026000 | 2024-05-15 10:04AM EDT | 26.00 | 0.04 | 0.04 | 0.23 | -0.01 | -20.00% | 100 | 1,501 | 82.42% |
| LYFT240621C00027000 | 2024-05-15 10:06AM EDT | 27.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 2,706 | 67.58% |
| LYFT240621C00028000 | 2024-05-15 2:04PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 795 | 67.97% |
| LYFT240621C00029000 | 2024-05-15 10:06AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 214 | 71.88% |
| LYFT240621C00030000 | 2024-05-15 2:07PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 327 | 75.78% |
| LYFT240621C00031000 | 2024-05-13 12:12PM EDT | 31.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 152 | 82.03% |
| LYFT240621C00032000 | 2024-05-08 9:54AM EDT | 32.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 200 | 280 | 82.81% |
| LYFT240621C00033000 | 2024-05-07 2:00PM EDT | 33.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 50 | 164 | 124.61% |
| LYFT240621C00034000 | 2024-05-07 1:18PM EDT | 34.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | 5 | 123 | 128.71% |
| LYFT240621C00035000 | 2024-05-07 1:20PM EDT | 35.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 115 | 475 | 132.03% |
| LYFT240621C00036000 | 2024-05-08 2:22PM EDT | 36.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 556 | 109.77% |
| LYFT240621C00037000 | 2024-05-07 12:39PM EDT | 37.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 180 | 433 | 123.83% |
| LYFT240621C00038000 | 2024-05-07 12:22PM EDT | 38.00 | 0.04 | 0.01 | 0.37 | 0.00 | - | 400 | 319 | 142.38% |
| LYFT240621C00039000 | 2024-05-07 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 140 | 193 | 145.12% |
| LYFT240621C00040000 | 2024-05-07 12:36PM EDT | 40.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 216 | 148.44% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00003000 | 2023-12-27 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 484 | 270.31% |
| LYFT240621P00005000 | 2024-02-15 4:36PM EDT | 5.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 1,193 | 266.41% |
| LYFT240621P00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 2 | 3,396 | 139.06% |
| LYFT240621P00007000 | 2024-05-08 9:54AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 483 | 120.31% |
| LYFT240621P00008000 | 2024-05-08 9:39AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 4,001 | 125.78% |
| LYFT240621P00009000 | 2024-05-15 9:30AM EDT | 9.00 | 0.15 | 0.00 | 0.05 | +0.13 | +650.00% | 1 | 1,203 | 95.31% |
| LYFT240621P00010000 | 2024-05-13 11:02AM EDT | 10.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 20 | 1,089 | 87.50% |
| LYFT240621P00011000 | 2024-05-15 9:48AM EDT | 11.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1,794 | 80.47% |
| LYFT240621P00012000 | 2024-05-15 3:55PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 18 | 8,260 | 64.45% |
| LYFT240621P00013000 | 2024-05-15 10:55AM EDT | 13.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 18 | 7,581 | 59.57% |
| LYFT240621P00014000 | 2024-05-15 2:09PM EDT | 14.00 | 0.22 | 0.17 | 0.21 | +0.01 | +4.76% | 22 | 4,530 | 55.86% |
| LYFT240621P00015000 | 2024-05-15 3:56PM EDT | 15.00 | 0.38 | 0.36 | 0.39 | -0.02 | -5.00% | 277 | 8,795 | 54.49% |
| LYFT240621P00016000 | 2024-05-15 3:49PM EDT | 16.00 | 0.70 | 0.68 | 0.70 | -0.02 | -2.78% | 375 | 4,098 | 54.10% |
| LYFT240621P00017000 | 2024-05-15 3:49PM EDT | 17.00 | 1.15 | 1.11 | 1.15 | -0.02 | -1.71% | 138 | 4,665 | 53.42% |
| LYFT240621P00018000 | 2024-05-15 11:13AM EDT | 18.00 | 1.92 | 1.70 | 1.73 | +0.08 | +4.35% | 177 | 3,708 | 53.22% |
| LYFT240621P00019000 | 2024-05-15 2:52PM EDT | 19.00 | 2.49 | 2.41 | 2.44 | -0.11 | -4.23% | 51 | 1,528 | 53.32% |
| LYFT240621P00020000 | 2024-05-15 1:51PM EDT | 20.00 | 3.35 | 3.15 | 3.25 | +0.15 | +4.69% | 2 | 3,215 | 51.47% |
| LYFT240621P00021000 | 2024-05-13 3:39PM EDT | 21.00 | 4.16 | 4.00 | 4.10 | 0.00 | - | 10 | 320 | 53.13% |
| LYFT240621P00022000 | 2024-05-08 12:15PM EDT | 22.00 | 4.76 | 4.90 | 5.00 | 0.00 | - | 235 | 193 | 50.39% |
| LYFT240621P00023000 | 2024-04-25 2:29PM EDT | 23.00 | 7.15 | 5.85 | 5.95 | 0.00 | - | 3 | 163 | 47.66% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 24.00 | 7.75 | 6.85 | 6.95 | 0.00 | - | 3 | 354 | 53.13% |
| LYFT240621P00025000 | 2024-05-08 10:06AM EDT | 25.00 | 7.02 | 7.85 | 7.95 | 0.00 | - | 2 | 16 | 58.20% |
| LYFT240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 7.85 | 8.40 | 9.15 | 0.00 | - | 1 | 0 | 92.97% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 27.00 | 9.80 | 9.80 | 9.95 | 0.00 | - | 5 | 18 | 67.58% |
| LYFT240621P00028000 | 2024-04-16 1:21PM EDT | 28.00 | 9.80 | 9.85 | 11.75 | 0.00 | - | 2 | 9 | 150.00% |
| LYFT240621P00029000 | 2024-03-22 1:35PM EDT | 29.00 | 9.15 | 11.90 | 13.95 | 0.00 | - | 1 | 2 | 166.80% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 30.00 | 11.55 | 12.30 | 13.10 | 0.00 | - | 2 | 0 | 108.79% |
© 2024 Yahoo. Todos los derechos reservados.