U.S. markets open in 4 hours 51 minutes
F S&P 500
5,028.25 -20.75 (-0.41%) F Dow Jones
37,883.00 -124.00 (-0.33%) F Nasdaq
17,439.75 -107.50 (-0.61%) E-mini Russell 2000 Index Futur
1,947.40 -10.70 (-0.55%) Petróleo
82.94 +0.21 (+0.25%) Oro
2,395.30 -2.70 (-0.11%)
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 comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419C00003000 | 2023-12-11 3:01PM EDT | 3.00 | 11.12 | 9.85 | 10.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT240419C00004000 | 2024-04-01 11:21AM EDT | 4.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00006000 | 2024-04-03 11:42AM EDT | 6.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419C00007000 | 2024-04-18 10:36AM EDT | 7.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00008000 | 2024-04-18 10:36AM EDT | 8.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00009000 | 2024-04-18 12:22PM EDT | 9.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419C00010000 | 2024-04-18 3:51PM EDT | 10.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240419C00011000 | 2024-04-18 9:55AM EDT | 11.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419C00012000 | 2024-04-18 3:44PM EDT | 12.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LYFT240419C00012500 | 2024-04-12 3:48PM EDT | 12.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00013000 | 2024-04-18 3:53PM EDT | 13.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00013500 | 2024-04-17 9:41AM EDT | 13.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419C00014000 | 2024-04-18 11:55AM EDT | 14.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240419C00014500 | 2024-04-16 1:21PM EDT | 14.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT240419C00015000 | 2024-04-18 12:41PM EDT | 15.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT240419C00015500 | 2024-04-18 3:37PM EDT | 15.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240419C00016000 | 2024-04-18 3:53PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LYFT240419C00016500 | 2024-04-18 3:12PM EDT | 16.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| LYFT240419C00017000 | 2024-04-18 3:57PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 12.50% |
| LYFT240419C00017500 | 2024-04-18 3:59PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,743 | 0 | 25.00% |
| LYFT240419C00018000 | 2024-04-18 3:55PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,058 | 0 | 50.00% |
| LYFT240419C00018500 | 2024-04-18 3:55PM EDT | 18.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| LYFT240419C00019000 | 2024-04-18 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| LYFT240419C00019500 | 2024-04-18 3:06PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| LYFT240419C00020000 | 2024-04-18 3:36PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| LYFT240419C00020500 | 2024-04-18 11:32AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| LYFT240419C00021000 | 2024-04-18 10:55AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LYFT240419C00021500 | 2024-04-18 10:41AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419C00022000 | 2024-04-18 1:45PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LYFT240419C00022500 | 2024-04-16 10:07AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240419C00023000 | 2024-04-15 2:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| LYFT240419C00023500 | 2024-04-15 10:46AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LYFT240419C00024000 | 2024-04-15 2:24PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240419C00025000 | 2024-04-18 9:41AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419C00026000 | 2024-04-12 1:34PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419C00027000 | 2024-04-02 9:34AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240419C00028000 | 2024-04-01 1:55PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240419C00029000 | 2024-03-28 3:13PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240419C00030000 | 2024-04-12 12:02PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419C00031000 | 2024-03-26 10:58AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240419C00032000 | 2024-03-21 9:53AM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419C00033000 | 2024-03-26 12:07PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240419C00034000 | 2024-03-07 10:37AM EDT | 34.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 100 | 100 | 776.56% |
| LYFT240419C00035000 | 2024-03-07 10:39AM EDT | 35.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 50 | 101 | 800.00% |
| LYFT240419C00038000 | 2024-02-16 2:52PM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 90 | 0 | 662.50% |
| LYFT240419C00040000 | 2024-04-18 11:06AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419P00003000 | 2024-04-17 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240419P00004000 | 2023-12-04 10:59AM EDT | 4.00 | 0.02 | 0.00 | 1.09 | 0.00 | - | 20 | 37 | 2,359.38% |
| LYFT240419P00005000 | 2023-12-15 2:05PM EDT | 5.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 49 | 1,175.00% |
| LYFT240419P00006000 | 2024-04-12 2:33PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| LYFT240419P00007000 | 2024-03-20 11:55AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419P00008000 | 2024-04-16 2:24PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240419P00009000 | 2024-04-04 3:55PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240419P00010000 | 2024-04-02 12:20PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240419P00011000 | 2024-04-15 9:46AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| LYFT240419P00012000 | 2024-04-16 3:22PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LYFT240419P00012500 | 2024-04-02 9:45AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| LYFT240419P00013000 | 2024-04-17 11:01AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240419P00013500 | 2024-04-16 9:56AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| LYFT240419P00014000 | 2024-04-18 10:53AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LYFT240419P00014500 | 2024-04-10 11:30AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT240419P00015000 | 2024-04-18 9:36AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LYFT240419P00015500 | 2024-04-18 3:59PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LYFT240419P00016000 | 2024-04-18 3:59PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| LYFT240419P00016500 | 2024-04-18 3:59PM EDT | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,209 | 0 | 6.25% |
| LYFT240419P00017000 | 2024-04-18 3:58PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 0.00% |
| LYFT240419P00017500 | 2024-04-18 3:55PM EDT | 17.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| LYFT240419P00018000 | 2024-04-18 3:42PM EDT | 18.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| LYFT240419P00018500 | 2024-04-18 3:01PM EDT | 18.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| LYFT240419P00019000 | 2024-04-18 3:56PM EDT | 19.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| LYFT240419P00019500 | 2024-04-18 12:14PM EDT | 19.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00020000 | 2024-04-18 12:37PM EDT | 20.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240419P00020500 | 2024-04-17 10:16AM EDT | 20.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LYFT240419P00021000 | 2024-04-16 1:24PM EDT | 21.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419P00021500 | 2024-04-17 1:44PM EDT | 21.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYFT240419P00022000 | 2024-04-17 3:26PM EDT | 22.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| LYFT240419P00022500 | 2024-04-17 3:26PM EDT | 22.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419P00023000 | 2024-03-28 9:53AM EDT | 23.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419P00023500 | 2024-04-17 11:34AM EDT | 23.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00024000 | 2024-03-21 10:28AM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00025000 | 2024-04-15 2:14PM EDT | 25.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00026000 | 2024-04-16 1:32PM EDT | 26.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240419P00027000 | 2024-02-16 4:41PM EDT | 27.00 | 9.26 | 9.65 | 11.00 | 0.00 | - | 1 | 0 | 443.75% |
| LYFT240419P00028000 | 2024-04-17 11:38AM EDT | 28.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00029000 | 2024-04-04 3:22PM EDT | 29.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240419P00030000 | 2024-04-04 3:22PM EDT | 30.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.