U.S. markets closed
F S&P 500
5,067.75 +21.25 (+0.42%) F Dow Jones
38,196.00 +127.00 (+0.33%) F Nasdaq
17,528.75 +90.50 (+0.52%) E-mini Russell 2000 Index Futur
2,003.50 +13.80 (+0.69%) Petróleo
79.28 +0.28 (+0.35%) Oro
2,334.30 +23.30 (+1.01%)
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:
Golpe:17.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00017000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 639 | 3,287 | 88.28% |
| LYFT240510C00017000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 1.10 | 0.99 | 1.01 | +0.09 | +8.91% | 168 | 1,074 | 146.29% |
| LYFT240517C00017000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 1.29 | 1.10 | 1.13 | +0.18 | +16.22% | 202 | 3,152 | 118.56% |
| LYFT240524C00017000 | 2024-05-01 3:15PM EDT | 2024-05-24 | 1.45 | 1.03 | 1.23 | +0.03 | +2.11% | 124 | 185 | 99.80% |
| LYFT240531C00017000 | 2024-05-01 11:56AM EDT | 2024-05-31 | 1.25 | 1.23 | 1.43 | -0.31 | -19.87% | 5 | 55 | 98.54% |
| LYFT240621C00017000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.56 | 1.56 | 1.60 | +0.06 | +4.00% | 903 | 8,084 | 86.13% |
| LYFT240719C00017000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 2.06 | 1.80 | 1.84 | +0.32 | +18.39% | 67 | 5,289 | 77.34% |
| LYFT240816C00017000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 2.60 | 2.31 | 2.35 | +0.03 | +1.17% | 43 | 469 | 81.40% |
| LYFT240920C00017000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 2.60 | 2.56 | 2.60 | +0.10 | +4.00% | 135 | 787 | 77.00% |
| LYFT241018C00017000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 2.71 | 2.75 | 2.81 | -0.24 | -8.14% | 64 | 301 | 75.05% |
| LYFT250516C00017000 | 2024-05-01 2:28PM EDT | 2025-05-16 | 4.40 | 4.15 | 4.30 | -0.57 | -11.47% | 45 | 792 | 73.05% |
| LYFT251219C00017000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 5.28 | 4.90 | 5.40 | 0.00 | - | 6 | 844 | 70.34% |
| LYFT260116C00017000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 5.73 | 4.75 | 5.50 | +0.23 | +4.18% | 149 | 1,140 | 68.41% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00017000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 1.37 | 1.17 | 1.43 | -0.03 | -2.14% | 78 | 528 | 114.06% |
| LYFT240510P00017000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 1.82 | 2.08 | 2.15 | -0.21 | -10.34% | 10 | 526 | 143.75% |
| LYFT240517P00017000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 1.91 | 2.19 | 2.23 | -0.47 | -19.75% | 19 | 3,773 | 115.04% |
| LYFT240524P00017000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 2.23 | 2.24 | 2.31 | -0.10 | -4.29% | 130 | 170 | 100.10% |
| LYFT240531P00017000 | 2024-05-01 11:12AM EDT | 2024-05-31 | 2.22 | 2.26 | 2.37 | -0.19 | -7.88% | 87 | 105 | 89.94% |
| LYFT240607P00017000 | 2024-04-25 11:27AM EDT | 2024-06-07 | 2.40 | 2.31 | 2.52 | 0.00 | - | - | 15 | 85.94% |
| LYFT240621P00017000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 2.38 | 2.59 | 2.62 | -0.36 | -13.14% | 36 | 3,184 | 81.25% |
| LYFT240719P00017000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 2.82 | 2.76 | 2.80 | +0.01 | +0.36% | 1 | 981 | 71.29% |
| LYFT240816P00017000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 3.20 | 3.15 | 3.25 | +0.15 | +4.92% | 1 | 27 | 73.49% |
| LYFT240920P00017000 | 2024-05-01 1:44PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 13 | 2,370 | 68.90% |
| LYFT241018P00017000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 3.60 | 3.50 | 3.55 | +0.10 | +2.86% | 61 | 1,653 | 65.87% |
| LYFT250516P00017000 | 2024-05-01 3:00PM EDT | 2025-05-16 | 4.40 | 4.55 | 4.65 | -0.07 | -1.57% | 2 | 515 | 60.89% |
| LYFT251219P00017000 | 2024-04-15 11:45AM EDT | 2025-12-19 | 4.40 | 5.15 | 5.35 | 0.00 | - | 200 | 770 | 56.84% |
| LYFT260116P00017000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 5.30 | 5.20 | 5.35 | 0.00 | - | 49 | 538 | 55.86% |
© 2024 Yahoo. Todos los derechos reservados.