Mercados españoles abiertos en 21 mins
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0885 +0,0013 (+0,12%) Petróleo Brent
84,36 +0,38 (+0,45%) Bitcoin EUR
61.599,25 +12,85 (+0,02%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00003000 | 2024-04-11 9:41AM EDT | 3.00 | 16.15 | 12.25 | 15.95 | 0.00 | - | 2 | 105 | 475.39% |
| LYFT240621C00005000 | 2024-04-16 3:04PM EDT | 5.00 | 13.50 | 11.00 | 13.35 | 0.00 | - | 2 | 137 | 350.39% |
| LYFT240621C00006000 | 2024-05-02 11:12AM EDT | 6.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621C00007000 | 2024-03-28 12:37PM EDT | 7.00 | 12.35 | 9.20 | 9.50 | 0.00 | - | 20 | 314 | 0.00% |
| LYFT240621C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00009000 | 2024-04-24 11:03AM EDT | 9.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00010000 | 2024-05-16 2:13PM EDT | 10.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00011000 | 2024-05-06 11:23AM EDT | 11.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240621C00012000 | 2024-05-14 11:45AM EDT | 12.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00013000 | 2024-05-17 3:19PM EDT | 13.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621C00014000 | 2024-05-17 11:24AM EDT | 14.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621C00015000 | 2024-05-17 2:22PM EDT | 15.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| LYFT240621C00016000 | 2024-05-17 3:43PM EDT | 16.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
| LYFT240621C00017000 | 2024-05-17 3:56PM EDT | 17.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 3.13% |
| LYFT240621C00018000 | 2024-05-17 3:42PM EDT | 18.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 6.25% |
| LYFT240621C00019000 | 2024-05-17 2:59PM EDT | 19.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 12.50% |
| LYFT240621C00020000 | 2024-05-17 3:55PM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 12.50% |
| LYFT240621C00021000 | 2024-05-17 3:58PM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| LYFT240621C00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LYFT240621C00023000 | 2024-05-17 12:27PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| LYFT240621C00024000 | 2024-05-17 2:56PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT240621C00025000 | 2024-05-17 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LYFT240621C00026000 | 2024-05-17 10:31AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT240621C00027000 | 2024-05-16 12:02PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00028000 | 2024-05-15 2:04PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00029000 | 2024-05-15 10:06AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00030000 | 2024-05-15 2:07PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00031000 | 2024-05-13 12:12PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00032000 | 2024-05-08 9:54AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240621C00033000 | 2024-05-07 2:00PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00034000 | 2024-05-07 1:18PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00035000 | 2024-05-07 1:20PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| LYFT240621C00036000 | 2024-05-08 2:22PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240621C00037000 | 2024-05-07 12:39PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| LYFT240621C00038000 | 2024-05-07 12:22PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 50.00% |
| LYFT240621C00039000 | 2024-05-07 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| LYFT240621C00040000 | 2024-05-07 12:36PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00003000 | 2023-12-27 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 484 | 287.50% |
| LYFT240621P00005000 | 2024-02-15 4:36PM EDT | 5.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 1,193 | 281.64% |
| LYFT240621P00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240621P00007000 | 2024-05-15 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT240621P00008000 | 2024-05-08 9:39AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240621P00009000 | 2024-05-15 9:30AM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621P00010000 | 2024-05-17 3:31PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| LYFT240621P00011000 | 2024-05-15 9:48AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621P00012000 | 2024-05-17 12:27PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| LYFT240621P00013000 | 2024-05-17 3:14PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| LYFT240621P00014000 | 2024-05-17 12:45PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LYFT240621P00015000 | 2024-05-17 3:34PM EDT | 15.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 12.50% |
| LYFT240621P00016000 | 2024-05-17 3:57PM EDT | 16.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 3.13% |
| LYFT240621P00017000 | 2024-05-17 3:56PM EDT | 17.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| LYFT240621P00018000 | 2024-05-17 2:45PM EDT | 18.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| LYFT240621P00019000 | 2024-05-17 2:13PM EDT | 19.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00020000 | 2024-05-17 3:59PM EDT | 20.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00021000 | 2024-05-13 3:39PM EDT | 21.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240621P00022000 | 2024-05-08 12:15PM EDT | 22.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00023000 | 2024-04-25 2:29PM EDT | 23.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 24.00 | 7.75 | 6.35 | 7.45 | 0.00 | - | 3 | 342 | 70.31% |
| LYFT240621P00025000 | 2024-05-08 10:06AM EDT | 25.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 7.85 | 7.35 | 9.45 | 0.00 | - | 1 | 0 | 82.03% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 27.00 | 9.80 | 8.70 | 10.45 | 0.00 | - | 5 | 18 | 87.50% |
| LYFT240621P00028000 | 2024-04-16 1:21PM EDT | 28.00 | 9.80 | 9.50 | 11.45 | 0.00 | - | 2 | 9 | 92.58% |
| LYFT240621P00029000 | 2024-03-22 1:35PM EDT | 29.00 | 9.15 | 11.90 | 13.95 | 0.00 | - | 1 | 2 | 152.93% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 30.00 | 11.55 | 12.35 | 13.45 | 0.00 | - | 2 | 0 | 101.95% |
© 2024 Yahoo. Todos los derechos reservados.