Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920C00004000 | 2024-05-08 11:27AM EDT | 4.00 | 14.05 | 12.95 | 13.05 | 0.00 | - | - | 1 | 117.97% |
| LYFT240920C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.45 | 11.95 | 13.40 | 0.00 | - | - | 2 | 194.53% |
| LYFT240920C00007000 | 2024-04-19 3:38PM EDT | 7.00 | 9.50 | 10.05 | 10.15 | 0.00 | - | 8 | 9 | 93.55% |
| LYFT240920C00008000 | 2024-02-26 4:35PM EDT | 8.00 | 8.56 | 11.40 | 12.15 | 0.00 | - | 2 | 4 | 242.38% |
| LYFT240920C00009000 | 2024-04-19 10:29AM EDT | 9.00 | 8.05 | 8.15 | 9.25 | 0.00 | - | 2 | 11 | 112.79% |
| LYFT240920C00010000 | 2024-05-01 3:30PM EDT | 10.00 | 6.90 | 7.25 | 7.35 | 0.00 | - | 37 | 188 | 75.59% |
| LYFT240920C00011000 | 2024-05-15 1:05PM EDT | 11.00 | 6.38 | 6.35 | 6.50 | -0.57 | -8.20% | 6 | 169 | 71.78% |
| LYFT240920C00012000 | 2024-05-15 12:58PM EDT | 12.00 | 5.55 | 5.55 | 5.65 | -0.26 | -4.48% | 1 | 449 | 68.85% |
| LYFT240920C00013000 | 2024-05-08 12:47PM EDT | 13.00 | 5.60 | 4.85 | 4.90 | 0.00 | - | 1 | 103 | 68.16% |
| LYFT240920C00014000 | 2024-05-15 10:41AM EDT | 14.00 | 4.00 | 4.15 | 4.25 | -0.20 | -4.76% | 1 | 1,399 | 67.09% |
| LYFT240920C00015000 | 2024-05-14 12:45PM EDT | 15.00 | 3.55 | 3.55 | 3.60 | 0.00 | - | 5 | 399 | 65.72% |
| LYFT240920C00016000 | 2024-05-15 9:34AM EDT | 16.00 | 3.40 | 3.00 | 3.05 | +0.41 | +13.71% | 14 | 659 | 64.80% |
| LYFT240920C00017000 | 2024-05-15 10:11AM EDT | 17.00 | 2.50 | 2.52 | 2.57 | -0.11 | -4.21% | 34 | 998 | 64.06% |
| LYFT240920C00018000 | 2024-05-15 1:06PM EDT | 18.00 | 2.09 | 2.11 | 2.15 | -0.08 | -3.69% | 39 | 630 | 63.53% |
| LYFT240920C00019000 | 2024-05-15 12:06PM EDT | 19.00 | 1.76 | 1.77 | 1.80 | -0.07 | -3.83% | 23 | 314 | 63.33% |
| LYFT240920C00020000 | 2024-05-15 12:34PM EDT | 20.00 | 1.48 | 1.46 | 1.49 | -0.03 | -1.99% | 19 | 1,256 | 62.79% |
| LYFT240920C00021000 | 2024-05-14 3:46PM EDT | 21.00 | 1.30 | 0.69 | 1.24 | 0.00 | - | 3 | 1,207 | 55.52% |
| LYFT240920C00022000 | 2024-05-15 1:05PM EDT | 22.00 | 0.98 | 0.99 | 1.02 | -0.09 | -8.41% | 7 | 779 | 62.21% |
| LYFT240920C00023000 | 2024-05-15 10:16AM EDT | 23.00 | 0.84 | 0.81 | 0.84 | -0.24 | -22.22% | 4 | 581 | 61.96% |
| LYFT240920C00024000 | 2024-05-08 3:04PM EDT | 24.00 | 0.91 | 0.67 | 0.70 | 0.00 | - | 7 | 684 | 62.01% |
| LYFT240920C00025000 | 2024-05-13 1:51PM EDT | 25.00 | 0.58 | 0.55 | 0.57 | 0.00 | - | 1 | 252 | 61.82% |
| LYFT240920C00026000 | 2024-05-15 10:16AM EDT | 26.00 | 0.47 | 0.45 | 0.47 | 0.00 | - | 5 | 51 | 61.72% |
| LYFT240920C00027000 | 2024-05-08 12:15PM EDT | 27.00 | 0.58 | 0.37 | 0.39 | 0.00 | - | 2 | 16 | 61.82% |
| LYFT240920C00028000 | 2024-05-14 3:39PM EDT | 28.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 20 | 118 | 61.91% |
| LYFT240920C00029000 | 2024-05-14 3:42PM EDT | 29.00 | 0.29 | 0.25 | 0.27 | 0.00 | - | 39 | 109 | 61.91% |
| LYFT240920C00030000 | 2024-05-08 2:12PM EDT | 30.00 | 0.37 | 0.21 | 0.23 | 0.00 | - | 2 | 254 | 62.31% |
| LYFT240920C00031000 | 2024-05-06 12:52PM EDT | 31.00 | 0.54 | 0.17 | 0.20 | 0.00 | - | 13 | 30 | 62.50% |
| LYFT240920C00032000 | 2024-05-06 12:51PM EDT | 32.00 | 0.48 | 0.14 | 0.17 | 0.00 | - | 100 | 206 | 62.70% |
| LYFT240920C00033000 | 2024-05-06 12:52PM EDT | 33.00 | 0.42 | 0.12 | 0.14 | 0.00 | - | 1 | 30 | 62.89% |
| LYFT240920C00034000 | 2024-05-14 2:10PM EDT | 34.00 | 0.14 | 0.10 | 0.13 | +0.01 | +7.69% | 10 | 34 | 63.48% |
| LYFT240920C00035000 | 2024-05-14 10:49AM EDT | 35.00 | 0.18 | 0.09 | 0.35 | 0.00 | - | 2 | 79 | 74.02% |
| LYFT240920C00036000 | 2024-05-14 10:55AM EDT | 36.00 | 0.14 | 0.06 | 0.65 | 0.00 | - | 2 | 9 | 84.38% |
| LYFT240920C00037000 | 2024-05-10 2:00PM EDT | 37.00 | 0.16 | 0.01 | 0.64 | 0.00 | - | 1 | 11 | 84.86% |
| LYFT240920C00038000 | 2024-05-14 2:23PM EDT | 38.00 | 0.15 | 0.01 | 0.62 | 0.00 | - | 10 | 67 | 86.33% |
| LYFT240920C00039000 | 2024-05-14 2:11PM EDT | 39.00 | 0.09 | 0.03 | 0.60 | 0.00 | - | 8 | 17 | 88.28% |
| LYFT240920C00040000 | 2024-05-15 12:20PM EDT | 40.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 92 | 243 | 63.67% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920P00003000 | 2024-02-14 11:09AM EDT | 3.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 169.53% |
| LYFT240920P00005000 | 2024-02-13 2:14PM EDT | 5.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 139.65% |
| LYFT240920P00006000 | 2024-04-26 12:17PM EDT | 6.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 50.00% |
| LYFT240920P00007000 | 2024-05-06 11:20AM EDT | 7.00 | 0.14 | 0.01 | 0.45 | 0.00 | - | 2 | 180 | 104.88% |
| LYFT240920P00008000 | 2024-05-13 2:19PM EDT | 8.00 | 0.15 | 0.04 | 0.49 | 0.00 | - | 2 | 406 | 94.34% |
| LYFT240920P00009000 | 2024-05-13 2:21PM EDT | 9.00 | 0.17 | 0.05 | 0.58 | 0.00 | - | 2 | 4,069 | 85.64% |
| LYFT240920P00010000 | 2024-05-14 10:10AM EDT | 10.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 5 | 800 | 63.28% |
| LYFT240920P00011000 | 2024-05-08 9:46AM EDT | 11.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 2 | 210 | 62.40% |
| LYFT240920P00012000 | 2024-05-15 12:03PM EDT | 12.00 | 0.46 | 0.46 | 0.48 | +0.01 | +2.22% | 1 | 346 | 61.23% |
| LYFT240920P00013000 | 2024-05-15 10:31AM EDT | 13.00 | 0.70 | 0.69 | 0.71 | +0.03 | +4.48% | 1 | 183 | 60.25% |
| LYFT240920P00014000 | 2024-05-15 1:13PM EDT | 14.00 | 1.00 | 0.99 | 1.01 | -0.03 | -2.91% | 151 | 2,722 | 59.47% |
| LYFT240920P00015000 | 2024-05-15 12:12PM EDT | 15.00 | 1.37 | 1.35 | 1.38 | -0.04 | -2.84% | 87 | 2,113 | 58.64% |
| LYFT240920P00016000 | 2024-05-14 11:42AM EDT | 16.00 | 1.81 | 1.80 | 1.83 | 0.00 | - | 92 | 2,776 | 58.20% |
| LYFT240920P00017000 | 2024-05-15 12:29PM EDT | 17.00 | 2.36 | 2.30 | 2.34 | +0.03 | +1.29% | 2 | 2,362 | 57.37% |
| LYFT240920P00018000 | 2024-05-13 10:34AM EDT | 18.00 | 2.86 | 2.88 | 2.91 | 0.00 | - | 18 | 429 | 56.69% |
| LYFT240920P00019000 | 2024-05-14 10:06AM EDT | 19.00 | 3.54 | 3.50 | 3.55 | 0.00 | - | 1 | 878 | 55.81% |
| LYFT240920P00020000 | 2024-05-08 10:56AM EDT | 20.00 | 3.76 | 4.20 | 4.25 | 0.00 | - | 1 | 50 | 55.27% |
| LYFT240920P00021000 | 2024-05-06 10:03AM EDT | 21.00 | 5.40 | 4.90 | 5.00 | 0.00 | - | 1 | 239 | 54.00% |
| LYFT240920P00022000 | 2024-05-10 10:32AM EDT | 22.00 | 5.70 | 5.70 | 5.80 | 0.00 | - | 1 | 542 | 53.52% |
| LYFT240920P00023000 | 2024-04-25 9:37AM EDT | 23.00 | 7.85 | 6.55 | 6.80 | 0.00 | - | 4 | 338 | 55.96% |
| LYFT240920P00024000 | 2024-05-10 9:44AM EDT | 24.00 | 7.15 | 7.40 | 7.50 | 0.00 | - | 1 | 63 | 52.20% |
| LYFT240920P00025000 | 2024-05-15 11:00AM EDT | 25.00 | 8.45 | 8.30 | 8.40 | +0.35 | +4.32% | 13 | 412 | 51.76% |
| LYFT240920P00026000 | 2024-04-12 9:33AM EDT | 26.00 | 7.90 | 9.00 | 9.10 | 0.00 | - | 1 | 5 | 38.87% |
| LYFT240920P00029000 | 2024-05-14 9:33AM EDT | 29.00 | 11.77 | 12.05 | 12.15 | 0.00 | - | 6 | 83 | 51.76% |
| LYFT240920P00033000 | 2024-04-16 10:19AM EDT | 33.00 | 15.00 | 16.00 | 16.35 | 0.00 | - | - | 0 | 63.28% |
| LYFT240920P00034000 | 2024-05-02 11:19AM EDT | 34.00 | 17.80 | 17.00 | 17.10 | 0.00 | - | - | 0 | 57.23% |
| LYFT240920P00036000 | 2024-05-08 10:21AM EDT | 36.00 | 18.05 | 19.05 | 19.15 | 0.00 | - | 5 | 5 | 60.94% |
© 2024 Yahoo. Todos los derechos reservados.