Mercados españoles cerrados en 1 hr 27 mins
IBEX 35
11.053,50 +94,00 (+0,86%) Euro Stoxx 50
4.905,53 +25,11 (+0,51%) Dólar/Euro
1,0748 +0,0013 (+0,12%) Petróleo Brent
84,73 +0,48 (+0,57%) Oro
2.340,10 +11,10 (+0,48%) Bitcoin EUR
60.300,49 -313,41 (-0,52%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:03AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816C00007000 | 2024-05-24 11:35AM EDT | 7.00 | 8.80 | 7.15 | 8.20 | 0.00 | - | 4 | 4 | 164.84% |
| LYFT240816C00009000 | 2024-06-07 9:30AM EDT | 9.00 | 7.75 | 5.25 | 5.35 | 0.00 | - | 1 | 1 | 75.78% |
| LYFT240816C00010000 | 2024-06-17 11:20AM EDT | 10.00 | 4.15 | 4.30 | 4.45 | 0.00 | - | 10 | 23 | 70.31% |
| LYFT240816C00011000 | 2024-06-12 11:46AM EDT | 11.00 | 5.10 | 3.50 | 3.65 | 0.00 | - | 3 | 13 | 71.88% |
| LYFT240816C00012000 | 2024-06-17 12:13PM EDT | 12.00 | 2.64 | 2.75 | 2.99 | 0.00 | - | 2 | 67 | 72.56% |
| LYFT240816C00013000 | 2024-06-17 2:35PM EDT | 13.00 | 1.95 | 2.11 | 2.18 | 0.00 | - | 12 | 507 | 67.09% |
| LYFT240816C00014000 | 2024-06-18 9:43AM EDT | 14.00 | 1.57 | 1.56 | 1.63 | -0.01 | -0.63% | 13 | 504 | 65.72% |
| LYFT240816C00015000 | 2024-06-17 3:45PM EDT | 15.00 | 1.13 | 1.14 | 1.20 | 0.00 | - | 741 | 2,611 | 65.38% |
| LYFT240816C00016000 | 2024-06-17 3:49PM EDT | 16.00 | 0.80 | 0.84 | 0.87 | 0.00 | - | 218 | 1,458 | 65.72% |
| LYFT240816C00017000 | 2024-06-18 9:46AM EDT | 17.00 | 0.61 | 0.57 | 0.60 | +0.08 | +15.09% | 51 | 4,654 | 64.36% |
| LYFT240816C00018000 | 2024-06-18 9:47AM EDT | 18.00 | 0.42 | 0.42 | 0.44 | +0.04 | +10.53% | 3 | 4,447 | 65.63% |
| LYFT240816C00019000 | 2024-06-17 3:57PM EDT | 19.00 | 0.29 | 0.29 | 0.33 | 0.00 | - | 28 | 5,899 | 66.21% |
| LYFT240816C00020000 | 2024-06-17 3:57PM EDT | 20.00 | 0.21 | 0.21 | 0.24 | 0.00 | - | 18 | 1,308 | 66.99% |
| LYFT240816C00021000 | 2024-06-17 1:17PM EDT | 21.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 2 | 366 | 67.97% |
| LYFT240816C00022000 | 2024-06-17 1:50PM EDT | 22.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 9 | 130 | 68.56% |
| LYFT240816C00023000 | 2024-06-13 9:32AM EDT | 23.00 | 0.20 | 0.07 | 0.11 | 0.00 | - | 1 | 409 | 69.53% |
| LYFT240816C00024000 | 2024-06-17 1:27PM EDT | 24.00 | 0.07 | 0.02 | 0.52 | 0.00 | - | 100 | 94 | 94.24% |
| LYFT240816C00025000 | 2024-06-17 1:30PM EDT | 25.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 100 | 287 | 76.95% |
| LYFT240816C00026000 | 2024-06-17 1:50PM EDT | 26.00 | 0.04 | 0.02 | 0.46 | 0.00 | - | 104 | 53 | 101.17% |
| LYFT240816C00027000 | 2024-06-14 10:50AM EDT | 27.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 7 | 161 | 79.69% |
| LYFT240816C00028000 | 2024-06-12 12:25PM EDT | 28.00 | 0.08 | 0.01 | 0.44 | 0.00 | - | 8 | 21 | 108.20% |
| LYFT240816C00029000 | 2024-06-14 10:53AM EDT | 29.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 200 | 22 | 111.52% |
| LYFT240816C00030000 | 2024-06-12 12:34PM EDT | 30.00 | 0.19 | 0.01 | 0.42 | 0.00 | - | 8 | 140 | 114.84% |
| LYFT240816C00031000 | 2024-06-11 12:23PM EDT | 31.00 | 0.03 | 0.01 | 0.42 | 0.00 | - | 200 | 116 | 118.36% |
| LYFT240816C00032000 | 2024-05-30 2:52PM EDT | 32.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 8 | 17 | 121.29% |
| LYFT240816C00033000 | 2024-05-29 2:09PM EDT | 33.00 | 0.07 | 0.01 | 0.29 | 0.00 | - | 16 | 25 | 116.80% |
| LYFT240816C00034000 | 2024-05-08 1:29PM EDT | 34.00 | 0.11 | 0.01 | 0.47 | 0.00 | - | 1 | 26 | 131.25% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816P00006000 | 2024-05-10 3:27PM EDT | 6.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 50 | 52 | 148.44% |
| LYFT240816P00007000 | 2024-05-28 1:18PM EDT | 7.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 245 | 108.98% |
| LYFT240816P00008000 | 2024-06-17 3:50PM EDT | 8.00 | 0.17 | 0.01 | 0.32 | 0.00 | - | 3 | 3 | 102.15% |
| LYFT240816P00009000 | 2024-06-03 1:13PM EDT | 9.00 | 0.10 | 0.03 | 0.50 | 0.00 | - | 8 | 68 | 96.68% |
| LYFT240816P00010000 | 2024-06-17 1:04PM EDT | 10.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 53 | 133 | 68.75% |
| LYFT240816P00011000 | 2024-06-17 2:15PM EDT | 11.00 | 0.34 | 0.30 | 0.32 | 0.00 | - | 23 | 1,252 | 66.60% |
| LYFT240816P00012000 | 2024-06-18 9:41AM EDT | 12.00 | 0.54 | 0.53 | 0.56 | -0.02 | -3.57% | 20 | 787 | 65.14% |
| LYFT240816P00013000 | 2024-06-17 2:42PM EDT | 13.00 | 0.94 | 0.87 | 0.90 | 0.00 | - | 117 | 1,894 | 63.97% |
| LYFT240816P00014000 | 2024-06-17 3:57PM EDT | 14.00 | 1.35 | 1.33 | 1.52 | 0.00 | - | 146 | 2,453 | 66.89% |
| LYFT240816P00015000 | 2024-06-17 3:50PM EDT | 15.00 | 2.02 | 1.82 | 1.96 | 0.00 | - | 78 | 805 | 61.72% |
| LYFT240816P00016000 | 2024-06-17 11:02AM EDT | 16.00 | 2.69 | 2.55 | 2.64 | 0.00 | - | 1 | 1,659 | 62.74% |
| LYFT240816P00017000 | 2024-06-14 3:59PM EDT | 17.00 | 3.33 | 3.30 | 3.40 | 0.00 | - | 7 | 1,265 | 62.31% |
| LYFT240816P00018000 | 2024-06-17 12:45PM EDT | 18.00 | 4.34 | 4.10 | 4.25 | 0.00 | - | 41 | 632 | 62.11% |
| LYFT240816P00019000 | 2024-06-14 3:59PM EDT | 19.00 | 5.00 | 4.95 | 5.05 | 0.00 | - | 5 | 581 | 57.81% |
| LYFT240816P00020000 | 2024-06-17 2:11PM EDT | 20.00 | 6.15 | 5.90 | 6.00 | 0.00 | - | 2 | 107 | 59.96% |
| LYFT240816P00021000 | 2024-06-06 3:00PM EDT | 21.00 | 5.45 | 6.85 | 7.50 | 0.00 | - | 82 | 127 | 84.57% |
| LYFT240816P00022000 | 2024-06-06 1:23PM EDT | 22.00 | 6.20 | 7.85 | 7.95 | 0.00 | - | 70 | 320 | 65.43% |
| LYFT240816P00023000 | 2024-06-06 1:39PM EDT | 23.00 | 7.08 | 8.80 | 8.95 | 0.00 | - | 4 | 188 | 66.41% |
| LYFT240816P00024000 | 2024-05-06 9:40AM EDT | 24.00 | 7.35 | 7.65 | 9.50 | 0.00 | - | 1 | 107 | 0.00% |
| LYFT240816P00025000 | 2024-05-14 2:14PM EDT | 25.00 | 8.25 | 10.25 | 10.35 | 0.00 | - | 18 | 11 | 0.00% |
| LYFT240816P00026000 | 2024-05-08 9:57AM EDT | 26.00 | 8.15 | 10.35 | 10.50 | 0.00 | - | - | 2 | 0.00% |
| LYFT240816P00028000 | 2024-05-08 3:19PM EDT | 28.00 | 10.60 | 10.90 | 13.85 | 0.00 | - | 4 | 0 | 81.25% |
| LYFT240816P00030000 | 2024-05-15 11:45AM EDT | 30.00 | 13.18 | 15.15 | 16.15 | 0.00 | - | 4 | 4 | 127.73% |
| LYFT240816P00032000 | 2024-05-01 2:31PM EDT | 32.00 | 16.05 | 14.40 | 17.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.