U.S. markets closed
F S&P 500
5,340.75 +7.75 (+0.15%) F Dow Jones
40,111.00 +72.00 (+0.18%) F Nasdaq
18,729.50 +37.75 (+0.20%) E-mini Russell 2000 Index Futur
2,120.50 +1.60 (+0.08%) Petróleo
79.05 +0.42 (+0.53%) Oro
2,392.60 -2.30 (-0.10%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816C00010000 | 2024-05-06 10:28AM EDT | 10.00 | 7.85 | 7.30 | 9.05 | 0.00 | - | 1 | 6 | 136.82% |
| LYFT240816C00011000 | 2024-05-01 3:00PM EDT | 11.00 | 6.10 | 6.40 | 8.45 | 0.00 | - | - | 10 | 131.64% |
| LYFT240816C00012000 | 2024-05-07 9:32AM EDT | 12.00 | 6.05 | 5.55 | 5.65 | 0.00 | - | 1 | 6 | 75.68% |
| LYFT240816C00013000 | 2024-05-13 12:15PM EDT | 13.00 | 4.69 | 4.75 | 4.85 | 0.00 | - | 1 | 61 | 72.75% |
| LYFT240816C00014000 | 2024-05-15 11:54AM EDT | 14.00 | 3.81 | 4.00 | 4.10 | -0.99 | -20.63% | 5 | 99 | 69.97% |
| LYFT240816C00015000 | 2024-05-14 3:10PM EDT | 15.00 | 3.30 | 3.35 | 3.45 | 0.00 | - | 80 | 116 | 68.75% |
| LYFT240816C00016000 | 2024-05-14 10:24AM EDT | 16.00 | 2.98 | 2.81 | 2.87 | +0.15 | +5.30% | 5 | 315 | 68.16% |
| LYFT240816C00017000 | 2024-05-15 3:40PM EDT | 17.00 | 2.30 | 2.32 | 2.35 | -0.05 | -2.13% | 69 | 710 | 67.19% |
| LYFT240816C00018000 | 2024-05-15 3:14PM EDT | 18.00 | 1.87 | 1.90 | 1.93 | +0.01 | +0.54% | 548 | 510 | 66.75% |
| LYFT240816C00019000 | 2024-05-15 12:07PM EDT | 19.00 | 1.47 | 1.54 | 1.58 | -0.12 | -7.55% | 26 | 3,017 | 66.41% |
| LYFT240816C00020000 | 2024-05-15 10:53AM EDT | 20.00 | 1.14 | 1.24 | 1.28 | -0.06 | -5.00% | 14 | 522 | 66.02% |
| LYFT240816C00021000 | 2024-05-14 10:17AM EDT | 21.00 | 1.01 | 1.00 | 1.04 | 0.00 | - | 14 | 242 | 65.92% |
| LYFT240816C00022000 | 2024-05-15 9:32AM EDT | 22.00 | 0.90 | 0.80 | 0.83 | +0.11 | +13.92% | 2 | 92 | 65.63% |
| LYFT240816C00023000 | 2024-05-14 9:59AM EDT | 23.00 | 0.75 | 0.64 | 0.67 | +0.07 | +10.29% | 4 | 384 | 65.63% |
| LYFT240816C00024000 | 2024-05-14 9:30AM EDT | 24.00 | 0.52 | 0.51 | 0.53 | 0.00 | - | 1 | 14 | 65.33% |
| LYFT240816C00025000 | 2024-05-15 10:49AM EDT | 25.00 | 0.37 | 0.40 | 0.43 | -0.01 | -2.63% | 1 | 40 | 65.33% |
| LYFT240816C00026000 | 2024-05-10 11:37AM EDT | 26.00 | 0.36 | 0.32 | 0.34 | 0.00 | - | 1 | 7 | 65.23% |
| LYFT240816C00027000 | 2024-05-10 9:45AM EDT | 27.00 | 0.31 | 0.25 | 0.28 | 0.00 | - | 102 | 109 | 65.43% |
| LYFT240816C00028000 | 2024-05-08 11:28AM EDT | 28.00 | 0.21 | 0.20 | 0.22 | -0.19 | -47.50% | 1 | 1 | 65.33% |
| LYFT240816C00030000 | 2024-05-08 9:36AM EDT | 30.00 | 0.32 | 0.12 | 0.15 | 0.00 | - | 1 | 15 | 65.63% |
| LYFT240816C00031000 | 2024-05-09 9:40AM EDT | 31.00 | 0.17 | 0.10 | 0.12 | 0.00 | - | 22 | 11 | 65.82% |
| LYFT240816C00032000 | 2024-05-13 1:03PM EDT | 32.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 8 | 9 | 66.21% |
| LYFT240816C00033000 | 2024-05-13 1:03PM EDT | 33.00 | 0.08 | 0.04 | 0.58 | 0.00 | - | 8 | 8 | 87.60% |
| LYFT240816C00034000 | 2024-05-08 1:29PM EDT | 34.00 | 0.11 | 0.03 | 0.62 | 0.00 | - | 1 | 26 | 91.41% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816P00006000 | 2024-05-10 3:27PM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 52 | 92.19% |
| LYFT240816P00007000 | 2024-05-06 9:46AM EDT | 7.00 | 0.04 | 0.01 | 0.41 | 0.00 | - | 1 | 3 | 121.48% |
| LYFT240816P00008000 | 2024-05-01 2:52PM EDT | 8.00 | 0.20 | 0.02 | 0.45 | 0.00 | - | 2 | 0 | 108.40% |
| LYFT240816P00009000 | 2024-05-07 12:50PM EDT | 9.00 | 0.24 | 0.03 | 0.17 | 0.00 | - | 2 | 36 | 77.34% |
| LYFT240816P00010000 | 2024-05-14 2:07PM EDT | 10.00 | 0.13 | 0.06 | 0.58 | 0.00 | - | 9 | 12 | 88.28% |
| LYFT240816P00011000 | 2024-05-15 11:34AM EDT | 11.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 4 | 76 | 65.82% |
| LYFT240816P00012000 | 2024-05-10 1:46PM EDT | 12.00 | 0.33 | 0.31 | 0.34 | 0.00 | - | 1 | 2 | 64.36% |
| LYFT240816P00013000 | 2024-05-15 12:03PM EDT | 13.00 | 0.54 | 0.50 | 0.53 | +0.01 | +1.89% | 2 | 774 | 63.28% |
| LYFT240816P00014000 | 2024-05-15 3:50PM EDT | 14.00 | 0.78 | 0.76 | 0.79 | -0.06 | -7.14% | 7 | 169 | 62.40% |
| LYFT240816P00015000 | 2024-05-15 3:50PM EDT | 15.00 | 1.13 | 1.09 | 1.12 | +0.01 | +0.89% | 7 | 81 | 61.43% |
| LYFT240816P00016000 | 2024-05-15 11:38AM EDT | 16.00 | 1.60 | 1.50 | 1.53 | -0.05 | -3.03% | 27 | 679 | 60.60% |
| LYFT240816P00017000 | 2024-05-14 12:13PM EDT | 17.00 | 2.10 | 1.99 | 2.02 | -0.01 | -0.47% | 450 | 207 | 59.81% |
| LYFT240816P00018000 | 2024-05-15 3:40PM EDT | 18.00 | 2.58 | 2.55 | 2.59 | 0.00 | - | 40 | 200 | 59.08% |
| LYFT240816P00019000 | 2024-05-09 11:32AM EDT | 19.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | 160 | 467 | 58.11% |
| LYFT240816P00020000 | 2024-05-10 11:58AM EDT | 20.00 | 4.10 | 3.85 | 3.95 | +0.20 | +5.13% | 6 | 98 | 57.32% |
| LYFT240816P00021000 | 2024-05-08 2:34PM EDT | 21.00 | 4.63 | 4.60 | 4.70 | 0.00 | - | 1 | 3 | 56.30% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 22.00 | 6.65 | 5.40 | 5.50 | 0.00 | - | 10 | 10 | 55.18% |
| LYFT240816P00023000 | 2024-04-26 1:09PM EDT | 23.00 | 7.40 | 6.25 | 6.35 | 0.00 | - | 120 | 123 | 54.30% |
| LYFT240816P00024000 | 2024-05-06 9:40AM EDT | 24.00 | 7.35 | 7.10 | 7.25 | 0.00 | - | 1 | 107 | 52.73% |
| LYFT240816P00025000 | 2024-05-14 2:14PM EDT | 25.00 | 8.25 | 8.00 | 8.15 | 0.00 | - | 18 | 308 | 50.59% |
| LYFT240816P00026000 | 2024-05-08 9:57AM EDT | 26.00 | 8.15 | 8.95 | 9.10 | 0.00 | - | - | 2 | 50.00% |
| LYFT240816P00028000 | 2024-05-08 3:19PM EDT | 28.00 | 10.60 | 10.85 | 11.00 | 0.00 | - | 4 | 5 | 53.91% |
| LYFT240816P00030000 | 2024-05-15 11:45AM EDT | 30.00 | 13.18 | 12.85 | 12.95 | +0.44 | +3.45% | 4 | 4 | 51.56% |
| LYFT240816P00032000 | 2024-05-01 2:31PM EDT | 32.00 | 16.05 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.