Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:15PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 271.88% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 10.45 | 11.30 | 0.00 | - | 6 | 23 | 190.23% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 9.95 | 10.05 | 0.00 | - | 2 | 122 | 112.50% |
| LYFT240719C00008000 | 2024-05-14 10:22AM EDT | 8.00 | 9.10 | 8.95 | 9.05 | 0.00 | - | 10 | 57 | 96.88% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 8.00 | 8.10 | 0.00 | - | 1 | 79 | 93.36% |
| LYFT240719C00010000 | 2024-05-09 1:04PM EDT | 10.00 | 7.35 | 7.00 | 7.10 | 0.00 | - | 89 | 241 | 80.08% |
| LYFT240719C00011000 | 2024-04-30 2:20PM EDT | 11.00 | 5.30 | 6.05 | 6.15 | 0.00 | - | 8 | 510 | 73.83% |
| LYFT240719C00012000 | 2024-05-14 11:31AM EDT | 12.00 | 5.30 | 5.10 | 5.20 | 0.00 | - | 94 | 804 | 66.41% |
| LYFT240719C00013000 | 2024-05-13 12:15PM EDT | 13.00 | 4.30 | 4.25 | 4.30 | 0.00 | - | 1 | 406 | 63.18% |
| LYFT240719C00014000 | 2024-05-09 10:18AM EDT | 14.00 | 3.71 | 3.40 | 3.50 | 0.00 | - | 95 | 441 | 59.96% |
| LYFT240719C00015000 | 2024-05-15 10:12AM EDT | 15.00 | 2.73 | 2.70 | 2.82 | -0.12 | -4.21% | 20 | 4,431 | 59.67% |
| LYFT240719C00016000 | 2024-05-15 11:33AM EDT | 16.00 | 2.04 | 2.08 | 2.11 | -0.18 | -8.11% | 10 | 1,150 | 56.84% |
| LYFT240719C00017000 | 2024-05-15 1:49PM EDT | 17.00 | 1.57 | 1.56 | 1.58 | -0.11 | -6.55% | 277 | 5,758 | 55.76% |
| LYFT240719C00018000 | 2024-05-15 1:43PM EDT | 18.00 | 1.15 | 1.14 | 1.16 | -0.13 | -10.16% | 66 | 4,933 | 55.08% |
| LYFT240719C00019000 | 2024-05-15 11:21AM EDT | 19.00 | 0.80 | 0.84 | 0.85 | -0.07 | -8.05% | 28 | 1,352 | 55.27% |
| LYFT240719C00020000 | 2024-05-15 1:56PM EDT | 20.00 | 0.61 | 0.59 | 0.61 | -0.08 | -11.76% | 224 | 3,537 | 54.98% |
| LYFT240719C00021000 | 2024-05-15 10:46AM EDT | 21.00 | 0.39 | 0.41 | 0.42 | -0.05 | -11.36% | 17 | 1,129 | 54.49% |
| LYFT240719C00022000 | 2024-05-15 10:02AM EDT | 22.00 | 0.32 | 0.29 | 0.32 | -0.02 | -5.88% | 30 | 2,068 | 55.47% |
| LYFT240719C00023000 | 2024-05-15 9:43AM EDT | 23.00 | 0.26 | 0.20 | 0.23 | +0.03 | +13.04% | 1 | 698 | 55.66% |
| LYFT240719C00024000 | 2024-05-15 10:01AM EDT | 24.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 1 | 282 | 56.25% |
| LYFT240719C00025000 | 2024-05-15 9:36AM EDT | 25.00 | 0.15 | 0.11 | 0.12 | +0.01 | +7.14% | 1 | 2,292 | 57.23% |
| LYFT240719C00026000 | 2024-05-14 11:35AM EDT | 26.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 3 | 420 | 57.81% |
| LYFT240719C00027000 | 2024-05-14 2:04PM EDT | 27.00 | 0.10 | 0.01 | 0.39 | 0.00 | - | 17 | 2,391 | 73.63% |
| LYFT240719C00028000 | 2024-05-14 2:03PM EDT | 28.00 | 0.19 | 0.03 | 0.57 | 0.00 | - | 8 | 1,226 | 85.64% |
| LYFT240719C00029000 | 2024-05-14 2:03PM EDT | 29.00 | 0.05 | 0.02 | 0.53 | 0.00 | - | 8 | 272 | 87.89% |
| LYFT240719C00030000 | 2024-05-14 9:34AM EDT | 30.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 5 | 1,189 | 81.05% |
| LYFT240719C00031000 | 2024-05-10 12:15PM EDT | 31.00 | 0.02 | 0.01 | 0.49 | 0.00 | - | 1 | 224 | 93.36% |
| LYFT240719C00032000 | 2024-05-08 12:30PM EDT | 32.00 | 0.27 | 0.01 | 0.48 | 0.00 | - | 1 | 33 | 96.48% |
| LYFT240719C00033000 | 2024-05-10 12:21PM EDT | 33.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 10 | 98 | 98.83% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 200 | 46 | 85.35% |
| LYFT240719C00035000 | 2024-05-10 12:20PM EDT | 35.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 220 | 536 | 60.94% |
| LYFT240719C00036000 | 2024-05-10 12:16PM EDT | 36.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 220 | 971 | 106.64% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.01 | 0.42 | 0.00 | - | 311 | 199 | 108.98% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 559 | 185 | 111.13% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 200 | 138 | 113.87% |
| LYFT240719C00040000 | 2024-05-08 12:03PM EDT | 40.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 200 | 218 | 115.82% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 262.50% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 221.48% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 188.67% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 159.77% |
| LYFT240719P00007000 | 2024-05-13 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 3,888 | 90.63% |
| LYFT240719P00008000 | 2024-04-24 3:17PM EDT | 8.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 32 | 579 | 80.47% |
| LYFT240719P00009000 | 2024-05-08 12:22PM EDT | 9.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 2 | 169 | 57.81% |
| LYFT240719P00010000 | 2024-05-14 11:31AM EDT | 10.00 | 0.23 | 0.01 | 0.45 | 0.00 | - | 262 | 460 | 94.53% |
| LYFT240719P00011000 | 2024-05-15 9:48AM EDT | 11.00 | 0.08 | 0.04 | 0.23 | 0.00 | - | 71 | 370 | 70.31% |
| LYFT240719P00012000 | 2024-05-15 9:56AM EDT | 12.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 100 | 1,949 | 56.45% |
| LYFT240719P00013000 | 2024-05-14 3:42PM EDT | 13.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 1 | 2,812 | 54.39% |
| LYFT240719P00014000 | 2024-05-15 12:42PM EDT | 14.00 | 0.38 | 0.37 | 0.40 | -0.01 | -2.56% | 7 | 1,345 | 53.03% |
| LYFT240719P00015000 | 2024-05-15 11:39AM EDT | 15.00 | 0.67 | 0.63 | 0.66 | -0.02 | -2.90% | 112 | 3,018 | 52.05% |
| LYFT240719P00016000 | 2024-05-15 1:40PM EDT | 16.00 | 1.01 | 1.00 | 1.03 | 0.00 | - | 195 | 2,069 | 51.47% |
| LYFT240719P00017000 | 2024-05-15 12:55PM EDT | 17.00 | 1.51 | 1.48 | 1.50 | +0.05 | +3.42% | 126 | 1,933 | 50.73% |
| LYFT240719P00018000 | 2024-05-15 10:36AM EDT | 18.00 | 2.16 | 2.07 | 2.10 | +0.11 | +5.37% | 13 | 1,824 | 50.49% |
| LYFT240719P00019000 | 2024-05-15 9:31AM EDT | 19.00 | 2.40 | 2.74 | 2.78 | -0.46 | -16.08% | 2 | 1,050 | 50.39% |
| LYFT240719P00020000 | 2024-05-09 1:06PM EDT | 20.00 | 3.35 | 3.50 | 3.55 | 0.00 | - | 2 | 802 | 50.10% |
| LYFT240719P00021000 | 2024-05-09 9:54AM EDT | 21.00 | 4.25 | 4.30 | 4.40 | 0.00 | - | 127 | 1,705 | 50.49% |
| LYFT240719P00022000 | 2024-05-10 9:38AM EDT | 22.00 | 5.10 | 5.20 | 5.30 | 0.00 | - | 211 | 241 | 51.27% |
| LYFT240719P00023000 | 2024-05-08 11:45AM EDT | 23.00 | 5.60 | 6.15 | 6.25 | 0.00 | - | 2 | 240 | 53.52% |
| LYFT240719P00024000 | 2024-05-09 3:09PM EDT | 24.00 | 6.60 | 7.10 | 7.20 | 0.00 | - | 1 | 467 | 54.49% |
| LYFT240719P00025000 | 2024-05-06 10:03AM EDT | 25.00 | 8.13 | 7.90 | 8.15 | 0.00 | - | 20 | 1,203 | 53.91% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 9.05 | 9.15 | 0.00 | - | 8 | 460 | 50.00% |
| LYFT240719P00027000 | 2024-04-16 12:43PM EDT | 27.00 | 8.95 | 10.05 | 10.15 | 0.00 | - | 4 | 145 | 53.52% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 10.75 | 11.85 | 0.00 | - | 8 | 1 | 80.86% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 12.00 | 12.95 | 0.00 | - | 5 | 2 | 97.27% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.