Mercados españoles cerrados en 1 hr 29 mins
IBEX 35
11.053,20 +93,70 (+0,85%) Euro Stoxx 50
4.904,96 +24,54 (+0,50%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,72 +0,47 (+0,56%) Oro
2.338,40 +9,40 (+0,40%) Bitcoin EUR
60.307,04 -313,44 (-0,52%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:01AM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628C00010000 | 2024-06-13 3:14PM EDT | 10.00 | 4.65 | 2.76 | 4.35 | 0.00 | - | 2 | 26 | 161.72% |
| LYFT240628C00012000 | 2024-06-17 9:30AM EDT | 12.00 | 2.28 | 2.11 | 2.31 | 0.00 | - | 2 | 5 | 59.38% |
| LYFT240628C00012500 | 2024-06-07 10:50AM EDT | 12.50 | 3.60 | 1.48 | 1.86 | 0.00 | - | 5 | 5 | 79.69% |
| LYFT240628C00013000 | 2024-06-17 3:22PM EDT | 13.00 | 1.05 | 1.19 | 1.32 | 0.00 | - | 24 | 33 | 57.03% |
| LYFT240628C00013500 | 2024-06-17 3:54PM EDT | 13.50 | 0.83 | 0.77 | 0.89 | 0.00 | - | 33 | 16 | 49.61% |
| LYFT240628C00014000 | 2024-06-17 3:59PM EDT | 14.00 | 0.53 | 0.37 | 0.61 | 0.00 | - | 1,887 | 1,687 | 52.73% |
| LYFT240628C00014500 | 2024-06-18 9:36AM EDT | 14.50 | 0.35 | 0.31 | 0.35 | +0.05 | +16.67% | 19 | 1,498 | 49.81% |
| LYFT240628C00015000 | 2024-06-18 9:42AM EDT | 15.00 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 69 | 1,040 | 50.39% |
| LYFT240628C00015500 | 2024-06-18 9:42AM EDT | 15.50 | 0.11 | 0.07 | 0.12 | 0.00 | - | 42 | 1,204 | 52.73% |
| LYFT240628C00016000 | 2024-06-18 9:35AM EDT | 16.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 25 | 3,282 | 53.91% |
| LYFT240628C00016500 | 2024-06-17 1:30PM EDT | 16.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 64 | 859 | 56.64% |
| LYFT240628C00017000 | 2024-06-17 12:39PM EDT | 17.00 | 0.02 | 0.03 | 0.50 | 0.00 | - | 81 | 376 | 109.18% |
| LYFT240628C00017500 | 2024-06-17 2:34PM EDT | 17.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 131 | 714 | 76.56% |
| LYFT240628C00018000 | 2024-06-17 2:37PM EDT | 18.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 11 | 214 | 95.70% |
| LYFT240628C00018500 | 2024-06-14 3:50PM EDT | 18.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | 19 | 71 | 137.11% |
| LYFT240628C00019000 | 2024-06-17 1:57PM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 69 | 87.50% |
| LYFT240628C00019500 | 2024-06-06 12:49PM EDT | 19.50 | 0.08 | 0.01 | 0.35 | 0.00 | - | 37 | 144 | 140.23% |
| LYFT240628C00020000 | 2024-06-13 9:49AM EDT | 20.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 2 | 117 | 167.19% |
| LYFT240628C00020500 | 2024-06-06 10:33AM EDT | 20.50 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 2 | 130.86% |
| LYFT240628C00021000 | 2024-06-06 1:39PM EDT | 21.00 | 0.04 | 0.01 | 0.55 | 0.00 | - | 200 | 10 | 182.42% |
| LYFT240628C00021500 | 2024-06-05 11:57AM EDT | 21.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 8 | 63 | 169.14% |
| LYFT240628C00022000 | 2024-06-17 3:00PM EDT | 22.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 7 | 109 | 191.80% |
| LYFT240628C00022500 | 2024-06-17 3:54PM EDT | 22.50 | 0.01 | 0.01 | 0.55 | 0.00 | - | 162 | 269 | 203.52% |
| LYFT240628C00023000 | 2024-06-17 12:48PM EDT | 23.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 104 | 382 | 243.75% |
| LYFT240628C00024000 | 2024-06-17 2:05PM EDT | 24.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 601 | 601 | 221.48% |
| LYFT240628C00025000 | 2024-06-12 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 23 | 232.03% |
| LYFT240628C00030000 | 2024-06-12 12:09PM EDT | 30.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 1 | 303.52% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628P00005000 | 2024-06-10 12:41PM EDT | 5.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 10 | 385.94% |
| LYFT240628P00010000 | 2024-06-17 3:24PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 303 | 346 | 207.42% |
| LYFT240628P00010500 | 2024-06-17 1:38PM EDT | 10.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 32 | 33 | 208.79% |
| LYFT240628P00011000 | 2024-06-17 3:50PM EDT | 11.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 150 | 75.00% |
| LYFT240628P00011500 | 2024-06-17 10:03AM EDT | 11.50 | 0.02 | 0.01 | 1.00 | 0.00 | - | 2 | 130 | 166.80% |
| LYFT240628P00012000 | 2024-06-17 12:08PM EDT | 12.00 | 0.04 | 0.01 | 0.77 | 0.00 | - | 16 | 176 | 129.69% |
| LYFT240628P00012500 | 2024-06-17 12:41PM EDT | 12.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 8 | 191 | 53.52% |
| LYFT240628P00013000 | 2024-06-18 9:40AM EDT | 13.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 10 | 4,131 | 51.95% |
| LYFT240628P00013500 | 2024-06-18 9:32AM EDT | 13.50 | 0.21 | 0.19 | 0.36 | -0.02 | -8.70% | 8 | 732 | 57.42% |
| LYFT240628P00014000 | 2024-06-18 9:46AM EDT | 14.00 | 0.34 | 0.33 | 0.44 | -0.08 | -17.02% | 16 | 2,023 | 53.91% |
| LYFT240628P00014500 | 2024-06-18 9:40AM EDT | 14.50 | 0.60 | 0.62 | 0.68 | -0.14 | -18.92% | 7 | 539 | 50.78% |
| LYFT240628P00015000 | 2024-06-17 3:53PM EDT | 15.00 | 1.06 | 1.00 | 1.08 | 0.00 | - | 87 | 456 | 52.73% |
| LYFT240628P00015500 | 2024-06-18 9:30AM EDT | 15.50 | 1.47 | 1.39 | 1.61 | -0.20 | -11.98% | 1 | 455 | 61.72% |
| LYFT240628P00016000 | 2024-06-17 11:09AM EDT | 16.00 | 2.37 | 1.82 | 2.07 | 0.00 | - | 27 | 163 | 65.23% |
| LYFT240628P00016500 | 2024-06-14 10:21AM EDT | 16.50 | 2.35 | 2.27 | 2.55 | 0.00 | - | 1 | 73 | 69.14% |
| LYFT240628P00017000 | 2024-06-14 3:44PM EDT | 17.00 | 2.84 | 2.50 | 2.98 | 0.00 | - | 3 | 260 | 92.19% |
| LYFT240628P00017500 | 2024-06-13 2:49PM EDT | 17.50 | 2.81 | 2.94 | 3.45 | 0.00 | - | 1 | 40 | 96.09% |
| LYFT240628P00018000 | 2024-06-13 2:39PM EDT | 18.00 | 3.30 | 2.70 | 3.95 | 0.00 | - | 4 | 56 | 105.08% |
| LYFT240628P00018500 | 2024-06-10 3:58PM EDT | 18.50 | 3.40 | 4.00 | 4.80 | 0.00 | - | - | 1 | 100.78% |
| LYFT240628P00019000 | 2024-05-15 3:59PM EDT | 19.00 | 2.45 | 4.80 | 4.95 | 0.00 | - | 25 | 0 | 100.78% |
| LYFT240628P00019500 | 2024-05-17 12:39PM EDT | 19.50 | 3.00 | 5.25 | 5.50 | 0.00 | - | 2 | 2 | 107.03% |
| LYFT240628P00020000 | 2024-06-13 2:04PM EDT | 20.00 | 5.25 | 5.50 | 6.70 | 0.00 | - | 1 | 0 | 167.19% |
| LYFT240628P00020500 | 2024-06-13 12:38PM EDT | 20.50 | 5.66 | 6.25 | 7.70 | 0.00 | - | 1 | 0 | 231.06% |
| LYFT240628P00022000 | 2024-05-10 1:17PM EDT | 22.00 | 5.00 | 6.35 | 8.15 | 0.00 | - | - | 7 | 205.86% |
© 2024 Yahoo. Todos los derechos reservados.