Mercados españoles cerrados
S&P 500
5.051,04 +32,65 (+0,65%) Nasdaq
15.783,73 +178,25 (+1,14%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,82 +0,38 (+0,46%) Bitcoin EUR
55.193,67 +2.039,20 (+3,84%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:25PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00005000 | 2024-05-01 3:05PM EDT | 5.00 | 11.30 | 11.25 | 11.45 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240503C00007500 | 2024-05-02 9:40AM EDT | 7.50 | 8.80 | 8.80 | 9.25 | +0.40 | +4.76% | 1 | 1 | 550.00% |
| LYFT240503C00010000 | 2024-05-01 2:35PM EDT | 10.00 | 5.95 | 6.25 | 6.45 | 0.00 | - | 10 | 13 | 0.00% |
| LYFT240503C00010500 | 2024-05-02 12:14PM EDT | 10.50 | 5.80 | 5.80 | 5.95 | +0.30 | +5.45% | 2 | 4 | 0.00% |
| LYFT240503C00011000 | 2024-05-02 12:14PM EDT | 11.00 | 5.30 | 5.30 | 5.45 | +0.10 | +1.92% | 1 | 3 | 0.00% |
| LYFT240503C00011500 | 2024-04-26 2:58PM EDT | 11.50 | 4.85 | 4.80 | 4.95 | 0.00 | - | 3 | 3 | 0.00% |
| LYFT240503C00012000 | 2024-05-01 2:35PM EDT | 12.00 | 3.95 | 4.30 | 4.45 | 0.00 | - | 11 | 63 | 0.00% |
| LYFT240503C00012500 | 2024-05-02 12:14PM EDT | 12.50 | 3.80 | 3.80 | 3.95 | +0.10 | +2.70% | 2 | 6 | 0.00% |
| LYFT240503C00013000 | 2024-05-02 12:14PM EDT | 13.00 | 3.30 | 3.30 | 3.45 | -0.70 | -17.50% | 5 | 0 | 0.00% |
| LYFT240503C00013500 | 2024-05-01 3:02PM EDT | 13.50 | 2.88 | 2.79 | 2.96 | 0.00 | - | 2 | 12 | 0.00% |
| LYFT240503C00014000 | 2024-05-02 12:33PM EDT | 14.00 | 2.26 | 2.01 | 2.44 | -0.04 | -1.74% | 4 | 0 | 0.00% |
| LYFT240503C00014500 | 2024-05-01 9:58AM EDT | 14.50 | 1.45 | 1.82 | 1.98 | 0.00 | - | 10 | 9 | 50.00% |
| LYFT240503C00015000 | 2024-05-02 1:02PM EDT | 15.00 | 1.40 | 1.35 | 1.48 | +0.30 | +27.27% | 24 | 68 | 25.00% |
| LYFT240503C00015500 | 2024-05-02 11:56AM EDT | 15.50 | 0.97 | 0.30 | 0.94 | +0.12 | +14.12% | 56 | 378 | 0.00% |
| LYFT240503C00016000 | 2024-05-02 1:00PM EDT | 16.00 | 0.51 | 0.52 | 0.54 | +0.11 | +27.50% | 267 | 1,254 | 46.09% |
| LYFT240503C00016500 | 2024-05-02 1:08PM EDT | 16.50 | 0.26 | 0.23 | 0.25 | +0.09 | +52.94% | 344 | 3,072 | 51.17% |
| LYFT240503C00017000 | 2024-05-02 1:03PM EDT | 17.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 245 | 3,743 | 59.77% |
| LYFT240503C00017500 | 2024-05-02 12:49PM EDT | 17.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 107 | 3,221 | 62.50% |
| LYFT240503C00018000 | 2024-05-02 11:59AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 205 | 1,106 | 64.06% |
| LYFT240503C00018500 | 2024-05-02 12:42PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,036 | 71.88% |
| LYFT240503C00019000 | 2024-05-01 2:10PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,478 | 87.50% |
| LYFT240503C00019500 | 2024-05-02 10:58AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 502 | 115.63% |
| LYFT240503C00020000 | 2024-05-02 11:59AM EDT | 20.00 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 2 | 438 | 121.88% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 3,955 | 151.56% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 50.00% |
| LYFT240503C00021500 | 2024-05-01 9:31AM EDT | 21.50 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 150.00% |
| LYFT240503C00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 443 | 256.25% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LYFT240503C00023000 | 2024-04-30 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 200 | 50.00% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 450 | 1,699 | 218.75% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 100.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 2024-04-05 10:07AM EDT | 11.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 268.75% |
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 50.00% |
| LYFT240503P00012500 | 2024-04-24 12:10PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 50.00% |
| LYFT240503P00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 361 | 118.75% |
| LYFT240503P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 411 | 96.88% |
| LYFT240503P00014500 | 2024-05-02 10:22AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 492 | 81.25% |
| LYFT240503P00015000 | 2024-05-02 11:53AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 187 | 1,045 | 78.13% |
| LYFT240503P00015500 | 2024-05-02 1:06PM EDT | 15.50 | 0.06 | 0.05 | 0.07 | -0.14 | -73.68% | 801 | 811 | 75.00% |
| LYFT240503P00016000 | 2024-05-02 11:53AM EDT | 16.00 | 0.13 | 0.15 | 0.17 | -0.22 | -62.86% | 129 | 3,697 | 72.66% |
| LYFT240503P00016500 | 2024-05-02 12:12PM EDT | 16.50 | 0.39 | 0.36 | 0.38 | -0.32 | -45.07% | 20 | 567 | 73.83% |
| LYFT240503P00017000 | 2024-05-01 1:07PM EDT | 17.00 | 0.80 | 0.72 | 0.85 | -0.57 | -41.61% | 9 | 488 | 97.27% |
| LYFT240503P00017500 | 2024-05-01 2:35PM EDT | 17.50 | 1.55 | 0.84 | 1.25 | 0.00 | - | 13 | 118 | 57.03% |
| LYFT240503P00018000 | 2024-05-02 11:42AM EDT | 18.00 | 1.56 | 1.56 | 1.70 | -0.81 | -34.18% | 1 | 239 | 113.67% |
| LYFT240503P00018500 | 2024-04-30 2:34PM EDT | 18.50 | 2.63 | 2.02 | 2.22 | 0.00 | - | 5 | 10 | 132.03% |
| LYFT240503P00019000 | 2024-05-01 12:21PM EDT | 19.00 | 3.25 | 2.55 | 2.73 | 0.00 | - | 4 | 4 | 160.94% |
| LYFT240503P00019500 | 2024-05-01 10:35AM EDT | 19.50 | 3.67 | 3.05 | 3.20 | 0.00 | - | 1 | 6 | 175.00% |
| LYFT240503P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.13 | 3.55 | 3.80 | 0.00 | - | 1 | 0 | 214.06% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 4.05 | 4.20 | 0.00 | - | 4 | 0 | 210.94% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 4.55 | 4.70 | 0.00 | - | 130 | 0 | 227.34% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 5.05 | 5.20 | 0.00 | - | - | 0 | 243.75% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 5.55 | 5.70 | 0.00 | - | 3 | 0 | 259.38% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 8.55 | 8.70 | 0.00 | - | 1 | 0 | 340.63% |
© 2024 Yahoo. Todos los derechos reservados.