Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-05-14 1:09PM EDT | 10.00 | 6.82 | 6.90 | 7.05 | 0.00 | - | 12 | 17 | 340.63% |
| LYFT240517C00011000 | 2024-05-14 12:42PM EDT | 11.00 | 5.90 | 5.45 | 6.05 | 0.00 | - | 1 | 16 | 287.50% |
| LYFT240517C00012000 | 2024-05-15 2:27PM EDT | 12.00 | 5.00 | 4.95 | 5.65 | -0.31 | -5.52% | 1 | 62 | 353.13% |
| LYFT240517C00012500 | 2024-05-07 11:52AM EDT | 12.50 | 4.55 | 4.40 | 4.55 | 0.00 | - | 5 | 23 | 214.84% |
| LYFT240517C00013000 | 2024-05-15 11:21AM EDT | 13.00 | 3.75 | 3.95 | 4.00 | -0.30 | -7.41% | 2,700 | 2,709 | 151.56% |
| LYFT240517C00013500 | 2024-05-15 9:50AM EDT | 13.50 | 3.67 | 3.40 | 3.55 | -0.18 | -4.68% | 1 | 14 | 170.31% |
| LYFT240517C00014000 | 2024-05-15 10:05AM EDT | 14.00 | 3.01 | 2.93 | 3.00 | +0.16 | +5.61% | 16 | 734 | 115.63% |
| LYFT240517C00014500 | 2024-05-14 3:02PM EDT | 14.50 | 2.47 | 2.23 | 2.71 | 0.00 | - | 7 | 18 | 181.25% |
| LYFT240517C00015000 | 2024-05-15 11:31AM EDT | 15.00 | 1.82 | 1.96 | 2.14 | -0.11 | -5.70% | 32 | 1,560 | 105.47% |
| LYFT240517C00015500 | 2024-05-15 11:11AM EDT | 15.50 | 1.26 | 1.44 | 1.52 | -0.46 | -26.74% | 3 | 110 | 72.66% |
| LYFT240517C00016000 | 2024-05-15 2:30PM EDT | 16.00 | 0.97 | 0.97 | 1.03 | -0.17 | -14.91% | 170 | 1,586 | 56.25% |
| LYFT240517C00016500 | 2024-05-15 1:55PM EDT | 16.50 | 0.54 | 0.40 | 0.70 | -0.11 | -16.92% | 265 | 1,697 | 68.75% |
| LYFT240517C00017000 | 2024-05-15 2:30PM EDT | 17.00 | 0.27 | 0.25 | 0.27 | -0.11 | -29.73% | 1,745 | 5,204 | 45.70% |
| LYFT240517C00017500 | 2024-05-15 2:30PM EDT | 17.50 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 617 | 5,529 | 46.09% |
| LYFT240517C00018000 | 2024-05-15 2:06PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 365 | 5,097 | 50.78% |
| LYFT240517C00018500 | 2024-05-15 1:51PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 109 | 2,230 | 54.69% |
| LYFT240517C00019000 | 2024-05-15 1:47PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 48 | 10,376 | 68.75% |
| LYFT240517C00019500 | 2024-05-15 9:30AM EDT | 19.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 2,343 | 75.00% |
| LYFT240517C00020000 | 2024-05-15 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 14,939 | 87.50% |
| LYFT240517C00020500 | 2024-05-10 10:39AM EDT | 20.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 4 | 1,281 | 103.13% |
| LYFT240517C00021000 | 2024-05-15 9:55AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 5,879 | 96.88% |
| LYFT240517C00021500 | 2024-05-14 3:56PM EDT | 21.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 129 | 402 | 174.22% |
| LYFT240517C00022000 | 2024-05-15 11:11AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 2,355 | 118.75% |
| LYFT240517C00022500 | 2024-05-14 10:42AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,408 | 125.00% |
| LYFT240517C00023000 | 2024-05-15 9:48AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,963 | 131.25% |
| LYFT240517C00023500 | 2024-05-08 10:40AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 162.50% |
| LYFT240517C00024000 | 2024-05-13 10:34AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,548 | 150.00% |
| LYFT240517C00025000 | 2024-05-13 9:57AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,547 | 162.50% |
| LYFT240517C00026000 | 2024-05-14 11:35AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,218 | 193.75% |
| LYFT240517C00027000 | 2024-05-09 1:55PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 422 | 221.88% |
| LYFT240517C00028000 | 2024-05-08 9:34AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 26 | 237.50% |
| LYFT240517C00029000 | 2024-05-08 10:18AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 236 | 250.00% |
| LYFT240517C00030000 | 2024-05-10 3:02PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 52,394 | 231.25% |
| LYFT240517C00035000 | 2024-05-06 12:54PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 277 | 306.25% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00008000 | 2024-05-08 2:46PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| LYFT240517P00009000 | 2024-05-07 3:57PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 275.00% |
| LYFT240517P00010000 | 2024-05-08 10:18AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 562 | 231.25% |
| LYFT240517P00011000 | 2024-05-09 12:28PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,024 | 212.50% |
| LYFT240517P00012000 | 2024-05-13 2:08PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,904 | 156.25% |
| LYFT240517P00012500 | 2024-05-13 2:08PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 2,849 | 162.50% |
| LYFT240517P00013000 | 2024-05-14 2:37PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,191 | 137.50% |
| LYFT240517P00013500 | 2024-05-13 9:41AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,290 | 106.25% |
| LYFT240517P00014000 | 2024-05-14 3:48PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 4,170 | 109.38% |
| LYFT240517P00014500 | 2024-05-14 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,128 | 87.50% |
| LYFT240517P00015000 | 2024-05-14 10:51AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 3,898 | 62.50% |
| LYFT240517P00015500 | 2024-05-15 1:31PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 734 | 54.69% |
| LYFT240517P00016000 | 2024-05-15 11:21AM EDT | 16.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 52 | 3,929 | 48.44% |
| LYFT240517P00016500 | 2024-05-15 2:17PM EDT | 16.50 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 416 | 4,595 | 45.70% |
| LYFT240517P00017000 | 2024-05-15 2:27PM EDT | 17.00 | 0.27 | 0.27 | 0.30 | -0.03 | -10.00% | 311 | 2,689 | 47.27% |
| LYFT240517P00017500 | 2024-05-15 11:35AM EDT | 17.50 | 0.72 | 0.60 | 0.82 | +0.03 | +4.35% | 15 | 1,425 | 63.67% |
| LYFT240517P00018000 | 2024-05-14 3:54PM EDT | 18.00 | 0.75 | 0.95 | 1.10 | -0.25 | -25.00% | 2 | 3,835 | 63.28% |
| LYFT240517P00018500 | 2024-05-13 2:45PM EDT | 18.50 | 1.57 | 1.49 | 2.18 | 0.00 | - | 10 | 273 | 135.94% |
| LYFT240517P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 2.03 | 1.88 | 2.05 | -0.10 | -4.69% | 5 | 2,069 | 78.13% |
| LYFT240517P00019500 | 2024-05-10 3:44PM EDT | 19.50 | 2.28 | 2.47 | 2.58 | 0.00 | - | 54 | 57 | 68.75% |
| LYFT240517P00020000 | 2024-05-13 12:59PM EDT | 20.00 | 2.65 | 2.98 | 3.10 | -0.50 | -15.87% | 4 | 617 | 96.88% |
| LYFT240517P00020500 | 2024-05-08 1:48PM EDT | 20.50 | 3.00 | 3.50 | 3.55 | 0.00 | - | 56 | 57 | 87.50% |
| LYFT240517P00021000 | 2024-05-09 1:50PM EDT | 21.00 | 3.78 | 4.00 | 4.10 | 0.00 | - | 1 | 366 | 128.13% |
| LYFT240517P00022000 | 2024-05-08 12:47PM EDT | 22.00 | 4.40 | 5.00 | 5.10 | 0.00 | - | 79 | 230 | 151.56% |
| LYFT240517P00022500 | 2024-05-08 12:49PM EDT | 22.50 | 4.90 | 5.50 | 6.15 | 0.00 | - | - | 0 | 272.66% |
| LYFT240517P00023000 | 2024-04-29 11:06AM EDT | 23.00 | 6.89 | 5.95 | 6.10 | 0.00 | - | 50 | 11 | 131.25% |
| LYFT240517P00024000 | 2024-04-19 10:26AM EDT | 24.00 | 7.65 | 7.00 | 7.10 | 0.00 | - | 14 | 0 | 190.63% |
| LYFT240517P00025000 | 2024-05-08 10:06AM EDT | 25.00 | 6.95 | 8.00 | 8.05 | 0.00 | - | 20 | 0 | 162.50% |
| LYFT240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.69 | 9.00 | 9.10 | 0.00 | - | 1 | 0 | 226.56% |
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 27.00 | 8.05 | 9.75 | 9.90 | 0.00 | - | - | 0 | 0.00% |
| LYFT240517P00028000 | 2024-04-15 9:33AM EDT | 28.00 | 8.90 | 10.20 | 11.05 | 0.00 | - | 3 | 0 | 259.38% |
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 11.62 | 12.95 | 13.65 | 0.00 | - | 3 | 7 | 430.47% |
| LYFT240517P00035000 | 2024-03-21 3:24PM EDT | 35.00 | 14.35 | 18.80 | 18.90 | 0.00 | - | - | 0 | 672.27% |
© 2024 Yahoo. Todos los derechos reservados.