Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:57PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.65 | 15.35 | 0.00 | - | 5 | 6 | 322.46% |
| LYFT241018C00004000 | 2024-03-19 10:03AM EDT | 4.00 | 13.75 | 11.95 | 12.90 | 0.00 | - | 5 | 25 | 0.00% |
| LYFT241018C00005000 | 2024-05-03 1:03PM EDT | 5.00 | 12.65 | 12.10 | 12.25 | 0.00 | - | 3 | 31 | 104.69% |
| LYFT241018C00007000 | 2024-05-10 9:37AM EDT | 7.00 | 10.48 | 10.20 | 10.30 | 0.00 | - | 3 | 12 | 88.28% |
| LYFT241018C00008000 | 2024-03-27 10:04AM EDT | 8.00 | 11.15 | 8.65 | 8.75 | 0.00 | - | 10 | 11 | 0.00% |
| LYFT241018C00009000 | 2024-05-01 9:50AM EDT | 9.00 | 7.40 | 8.35 | 10.10 | 0.00 | - | 5 | 23 | 122.17% |
| LYFT241018C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 7.88 | 7.45 | 7.65 | 0.00 | - | 1 | 42 | 76.17% |
| LYFT241018C00011000 | 2024-05-15 11:09AM EDT | 11.00 | 6.35 | 6.60 | 6.70 | -0.35 | -5.22% | 20 | 241 | 70.31% |
| LYFT241018C00012000 | 2024-05-07 9:36AM EDT | 12.00 | 6.25 | 5.85 | 5.95 | 0.00 | - | 1 | 186 | 69.78% |
| LYFT241018C00013000 | 2024-05-08 2:36PM EDT | 13.00 | 5.50 | 5.10 | 5.15 | 0.00 | - | 16 | 274 | 66.60% |
| LYFT241018C00014000 | 2024-05-14 2:21PM EDT | 14.00 | 4.40 | 4.45 | 4.50 | 0.00 | - | 1 | 1,205 | 65.92% |
| LYFT241018C00015000 | 2024-05-14 10:18AM EDT | 15.00 | 4.10 | 3.85 | 3.90 | +0.25 | +6.49% | 5 | 898 | 65.04% |
| LYFT241018C00016000 | 2024-05-14 1:38PM EDT | 16.00 | 3.20 | 3.30 | 3.40 | 0.00 | - | 20 | 366 | 64.60% |
| LYFT241018C00017000 | 2024-05-14 3:37PM EDT | 17.00 | 2.86 | 2.83 | 2.88 | 0.00 | - | 96 | 418 | 63.53% |
| LYFT241018C00018000 | 2024-05-13 1:37PM EDT | 18.00 | 2.33 | 2.41 | 2.45 | 0.00 | - | 73 | 1,193 | 62.84% |
| LYFT241018C00019000 | 2024-05-15 11:56AM EDT | 19.00 | 1.94 | 2.04 | 2.08 | -0.08 | -3.96% | 5 | 435 | 62.31% |
| LYFT241018C00020000 | 2024-05-13 12:29PM EDT | 20.00 | 1.73 | 1.72 | 1.75 | 0.00 | - | 16 | 944 | 61.72% |
| LYFT241018C00021000 | 2024-05-10 10:15AM EDT | 21.00 | 1.45 | 1.44 | 1.49 | -0.09 | -5.84% | 15 | 539 | 61.43% |
| LYFT241018C00022000 | 2024-05-15 10:59AM EDT | 22.00 | 1.15 | 1.21 | 2.17 | -0.09 | -7.26% | 3 | 163 | 72.02% |
| LYFT241018C00023000 | 2024-05-15 11:34AM EDT | 23.00 | 1.00 | 1.02 | 1.05 | -0.05 | -4.76% | 2 | 1,269 | 60.84% |
| LYFT241018C00024000 | 2024-05-08 9:37AM EDT | 24.00 | 1.37 | 0.86 | 0.89 | 0.00 | - | 4 | 15 | 60.84% |
| LYFT241018C00025000 | 2024-05-08 3:23PM EDT | 25.00 | 1.00 | 0.72 | 0.75 | 0.00 | - | 2 | 151 | 60.69% |
| LYFT241018C00026000 | 2024-05-15 3:39PM EDT | 26.00 | 0.62 | 0.61 | 0.62 | -0.32 | -34.04% | 20 | 3,916 | 60.50% |
| LYFT241018C00027000 | 2024-05-14 1:10PM EDT | 27.00 | 0.52 | 0.51 | 0.54 | 0.00 | - | 50 | 1,312 | 60.74% |
| LYFT241018C00028000 | 2024-05-15 3:36PM EDT | 28.00 | 0.44 | 0.43 | 0.46 | -0.25 | -26.60% | 21 | 4 | 60.74% |
| LYFT241018C00029000 | 2024-05-02 9:56AM EDT | 29.00 | 0.67 | 0.36 | 0.39 | 0.00 | - | 1 | 3 | 60.74% |
| LYFT241018C00030000 | 2024-05-10 3:25PM EDT | 30.00 | 0.38 | 0.30 | 0.33 | +0.01 | +2.70% | 12 | 59 | 60.64% |
| LYFT241018C00031000 | 2024-05-10 10:28AM EDT | 31.00 | 0.32 | 0.26 | 0.28 | 0.00 | - | 1 | 4 | 60.84% |
| LYFT241018C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 0.57 | 0.22 | 0.24 | 0.00 | - | 1 | 8 | 60.94% |
| LYFT241018C00033000 | 2024-05-13 10:04AM EDT | 33.00 | 0.19 | 0.18 | 0.21 | 0.00 | - | 1 | 431 | 60.94% |
| LYFT241018C00035000 | 2024-05-14 2:06PM EDT | 35.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 50 | 218 | 60.94% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-05-07 12:43PM EDT | 6.00 | 0.13 | 0.01 | 0.44 | 0.00 | - | 2 | 2 | 109.57% |
| LYFT241018P00007000 | 2024-05-07 12:41PM EDT | 7.00 | 0.18 | 0.01 | 0.48 | 0.00 | - | 2 | 1 | 97.07% |
| LYFT241018P00008000 | 2024-05-15 1:55PM EDT | 8.00 | 0.16 | 0.07 | 0.16 | +0.06 | +60.00% | 2 | 17 | 70.90% |
| LYFT241018P00009000 | 2024-05-13 10:04AM EDT | 9.00 | 0.10 | 0.13 | 0.36 | 0.00 | - | 1 | 263 | 73.05% |
| LYFT241018P00010000 | 2024-05-15 11:40AM EDT | 10.00 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 2 | 83 | 62.01% |
| LYFT241018P00011000 | 2024-05-07 11:39AM EDT | 11.00 | 0.35 | 0.36 | 0.38 | -0.32 | -47.76% | 2 | 154 | 60.94% |
| LYFT241018P00012000 | 2024-05-15 2:08PM EDT | 12.00 | 0.57 | 0.54 | 0.57 | 0.00 | - | 6 | 98 | 59.77% |
| LYFT241018P00013000 | 2024-05-15 12:33PM EDT | 13.00 | 0.84 | 0.78 | 0.81 | 0.00 | - | 10 | 94 | 58.59% |
| LYFT241018P00014000 | 2024-05-14 1:03PM EDT | 14.00 | 1.17 | 1.09 | 1.12 | 0.00 | - | 1 | 149 | 57.81% |
| LYFT241018P00015000 | 2024-05-14 3:53PM EDT | 15.00 | 1.50 | 1.47 | 1.50 | 0.00 | - | 4 | 237 | 57.23% |
| LYFT241018P00016000 | 2024-05-09 10:51AM EDT | 16.00 | 1.88 | 1.91 | 1.94 | 0.00 | - | 10 | 415 | 56.45% |
| LYFT241018P00017000 | 2024-05-15 2:10PM EDT | 17.00 | 2.46 | 2.42 | 2.47 | +0.11 | +4.68% | 285 | 1,776 | 56.10% |
| LYFT241018P00018000 | 2024-05-08 10:05AM EDT | 18.00 | 2.85 | 2.99 | 3.05 | 0.00 | - | 26 | 2,695 | 55.57% |
| LYFT241018P00019000 | 2024-05-01 3:00PM EDT | 19.00 | 4.59 | 3.55 | 3.65 | 0.00 | - | 5 | 326 | 53.91% |
| LYFT241018P00020000 | 2024-05-07 11:35AM EDT | 20.00 | 4.95 | 4.25 | 4.35 | 0.00 | - | 3 | 269 | 53.69% |
| LYFT241018P00021000 | 2024-05-09 2:53PM EDT | 21.00 | 4.81 | 4.95 | 5.05 | 0.00 | - | 1 | 14 | 52.34% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 22.00 | 7.05 | 5.75 | 5.80 | 0.00 | - | 5 | 301 | 51.66% |
| LYFT241018P00023000 | 2024-05-08 9:34AM EDT | 23.00 | 6.55 | 6.55 | 6.65 | 0.00 | - | 1 | 39 | 51.37% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 8.85 | 7.40 | 7.45 | 0.00 | - | 13 | 461 | 50.00% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 55.27% |
| LYFT241018P00026000 | 2024-05-01 11:20AM EDT | 26.00 | 10.70 | 9.15 | 9.30 | 0.00 | - | 100 | 106 | 52.44% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 27.00 | 11.15 | 10.05 | 10.20 | 0.00 | - | 100 | 185 | 51.27% |
| LYFT241018P00028000 | 2024-05-13 9:33AM EDT | 28.00 | 10.80 | 11.00 | 11.10 | 0.00 | - | 1 | 52 | 48.93% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 12.00 | 12.10 | 0.00 | - | 1 | 14 | 51.47% |
| LYFT241018P00030000 | 2024-05-07 2:35PM EDT | 30.00 | 13.70 | 12.95 | 13.05 | 0.00 | - | 100 | 112 | 50.59% |
| LYFT241018P00031000 | 2024-05-02 12:37PM EDT | 31.00 | 14.91 | 13.90 | 14.05 | 0.00 | - | 100 | 105 | 52.73% |
| LYFT241018P00032000 | 2024-05-01 2:35PM EDT | 32.00 | 16.20 | 14.90 | 15.05 | 0.00 | - | 13 | 22 | 54.88% |
| LYFT241018P00033000 | 2024-05-02 11:31AM EDT | 33.00 | 16.80 | 15.95 | 16.00 | 0.00 | - | 59 | 0 | 52.54% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 17.95 | 18.00 | 0.00 | - | 4 | 0 | 53.13% |
© 2024 Yahoo. Todos los derechos reservados.