Mercados españoles cerrados en 1 hr 35 mins
IBEX 35
11.062,60 +103,10 (+0,94%) Euro Stoxx 50
4.911,11 +30,69 (+0,63%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,60 +0,35 (+0,42%) Oro
2.334,60 +5,60 (+0,24%) Bitcoin EUR
60.289,98 -390,37 (-0,64%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:55AM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.65 | 15.35 | 0.00 | - | 5 | 6 | 737.50% |
| LYFT241018C00004000 | 2024-06-14 10:12AM EDT | 4.00 | 10.30 | 10.15 | 10.80 | 0.00 | - | 7 | 18 | 162.89% |
| LYFT241018C00005000 | 2024-05-03 1:03PM EDT | 5.00 | 12.65 | 10.50 | 12.55 | 0.00 | - | 3 | 31 | 326.95% |
| LYFT241018C00007000 | 2024-05-24 10:26AM EDT | 7.00 | 9.11 | 7.30 | 7.70 | 0.00 | - | 3 | 12 | 99.61% |
| LYFT241018C00008000 | 2024-06-12 9:57AM EDT | 8.00 | 7.80 | 6.30 | 6.50 | 0.00 | - | 1 | 11 | 75.00% |
| LYFT241018C00009000 | 2024-06-13 1:40PM EDT | 9.00 | 6.16 | 5.45 | 5.60 | 0.00 | - | 52 | 52 | 71.97% |
| LYFT241018C00010000 | 2024-06-14 11:06AM EDT | 10.00 | 4.70 | 4.60 | 4.95 | 0.00 | - | 1 | 40 | 73.24% |
| LYFT241018C00011000 | 2024-05-31 10:53AM EDT | 11.00 | 5.25 | 3.85 | 3.95 | 0.00 | - | 1 | 285 | 65.23% |
| LYFT241018C00012000 | 2024-06-17 11:54AM EDT | 12.00 | 3.05 | 2.86 | 4.35 | 0.00 | - | 15 | 267 | 78.03% |
| LYFT241018C00013000 | 2024-06-17 3:07PM EDT | 13.00 | 2.41 | 2.42 | 2.86 | 0.00 | - | 15 | 603 | 63.33% |
| LYFT241018C00014000 | 2024-06-17 3:27PM EDT | 14.00 | 1.92 | 2.05 | 2.16 | 0.00 | - | 19 | 1,598 | 61.67% |
| LYFT241018C00015000 | 2024-06-17 3:45PM EDT | 15.00 | 1.62 | 1.63 | 2.48 | 0.00 | - | 73 | 1,363 | 72.56% |
| LYFT241018C00016000 | 2024-06-17 3:15PM EDT | 16.00 | 1.20 | 1.30 | 1.36 | 0.00 | - | 25 | 781 | 60.69% |
| LYFT241018C00017000 | 2024-06-17 2:24PM EDT | 17.00 | 0.95 | 0.99 | 1.28 | 0.00 | - | 46 | 1,274 | 63.18% |
| LYFT241018C00018000 | 2024-06-17 2:34PM EDT | 18.00 | 0.75 | 0.78 | 0.84 | 0.00 | - | 24 | 2,153 | 59.81% |
| LYFT241018C00019000 | 2024-06-17 10:06AM EDT | 19.00 | 0.68 | 0.62 | 0.92 | 0.00 | - | 1 | 644 | 64.84% |
| LYFT241018C00020000 | 2024-06-17 3:17PM EDT | 20.00 | 0.46 | 0.46 | 0.52 | 0.00 | - | 1,666 | 2,585 | 59.57% |
| LYFT241018C00021000 | 2024-06-12 2:17PM EDT | 21.00 | 0.71 | 0.37 | 0.42 | 0.00 | - | 109 | 850 | 60.25% |
| LYFT241018C00022000 | 2024-06-17 9:58AM EDT | 22.00 | 0.35 | 0.28 | 0.34 | 0.00 | - | 1 | 206 | 60.35% |
| LYFT241018C00023000 | 2024-06-13 9:47AM EDT | 23.00 | 0.42 | 0.22 | 0.26 | 0.00 | - | 2 | 1,544 | 60.25% |
| LYFT241018C00024000 | 2024-05-08 9:37AM EDT | 24.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| LYFT241018C00025000 | 2024-06-17 2:13PM EDT | 25.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 1,660 | 1,614 | 60.64% |
| LYFT241018C00026000 | 2024-06-14 3:19PM EDT | 26.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 5 | 3,913 | 61.52% |
| LYFT241018C00027000 | 2024-06-17 10:51AM EDT | 27.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 1 | 1,313 | 63.28% |
| LYFT241018C00028000 | 2024-05-21 9:56AM EDT | 28.00 | 0.29 | 0.03 | 0.47 | 0.00 | - | 21 | 23 | 77.34% |
| LYFT241018C00029000 | 2024-05-21 3:12PM EDT | 29.00 | 0.25 | 0.02 | 0.52 | 0.00 | - | 2 | 5 | 81.45% |
| LYFT241018C00030000 | 2024-06-17 1:42PM EDT | 30.00 | 0.04 | 0.02 | 0.47 | 0.00 | - | 57 | 140 | 82.42% |
| LYFT241018C00031000 | 2024-06-17 1:42PM EDT | 31.00 | 0.06 | 0.01 | 0.46 | 0.00 | - | 57 | 61 | 84.18% |
| LYFT241018C00032000 | 2024-06-10 3:10PM EDT | 32.00 | 0.23 | 0.01 | 0.10 | 0.00 | - | 8 | 17 | 67.19% |
| LYFT241018C00033000 | 2024-06-12 3:28PM EDT | 33.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 95 | 456 | 64.84% |
| LYFT241018C00035000 | 2024-06-04 1:52PM EDT | 35.00 | 0.28 | 0.01 | 0.44 | 0.00 | - | 16 | 226 | 92.58% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-05-07 12:43PM EDT | 6.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 2 | 2 | 127.54% |
| LYFT241018P00007000 | 2024-06-07 12:40PM EDT | 7.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 60 | 1 | 82.03% |
| LYFT241018P00008000 | 2024-06-04 1:52PM EDT | 8.00 | 0.27 | 0.04 | 0.52 | 0.00 | - | 8 | 25 | 82.32% |
| LYFT241018P00009000 | 2024-06-04 1:53PM EDT | 9.00 | 0.19 | 0.17 | 0.22 | 0.00 | - | 8 | 263 | 61.91% |
| LYFT241018P00010000 | 2024-06-17 1:47PM EDT | 10.00 | 0.36 | 0.32 | 0.50 | 0.00 | - | 1 | 101 | 64.26% |
| LYFT241018P00011000 | 2024-06-17 3:49PM EDT | 11.00 | 0.56 | 0.54 | 0.58 | 0.00 | - | 2 | 250 | 58.98% |
| LYFT241018P00012000 | 2024-06-17 3:14PM EDT | 12.00 | 0.90 | 0.82 | 0.88 | 0.00 | - | 790 | 966 | 57.52% |
| LYFT241018P00013000 | 2024-06-17 3:49PM EDT | 13.00 | 1.26 | 1.21 | 1.29 | 0.00 | - | 17 | 1,291 | 57.03% |
| LYFT241018P00014000 | 2024-06-17 3:58PM EDT | 14.00 | 1.72 | 1.70 | 1.85 | 0.00 | - | 22 | 314 | 57.62% |
| LYFT241018P00015000 | 2024-06-17 1:41PM EDT | 15.00 | 2.41 | 2.07 | 2.47 | 0.00 | - | 28 | 806 | 54.74% |
| LYFT241018P00016000 | 2024-06-17 10:40AM EDT | 16.00 | 2.99 | 2.86 | 2.96 | 0.00 | - | 24 | 696 | 53.91% |
| LYFT241018P00017000 | 2024-06-12 3:28PM EDT | 17.00 | 2.88 | 3.55 | 3.70 | 0.00 | - | 110 | 2,275 | 53.13% |
| LYFT241018P00018000 | 2024-06-12 12:48PM EDT | 18.00 | 3.30 | 4.35 | 5.05 | 0.00 | - | 48 | 2,861 | 62.94% |
| LYFT241018P00019000 | 2024-06-13 3:57PM EDT | 19.00 | 4.95 | 4.70 | 5.30 | 0.00 | - | 140 | 402 | 54.59% |
| LYFT241018P00020000 | 2024-05-30 11:26AM EDT | 20.00 | 4.93 | 6.05 | 6.20 | 0.00 | - | 3 | 269 | 52.15% |
| LYFT241018P00021000 | 2024-06-13 9:48AM EDT | 21.00 | 6.00 | 6.95 | 7.10 | 0.00 | - | 1 | 273 | 51.27% |
| LYFT241018P00022000 | 2024-05-21 9:42AM EDT | 22.00 | 6.55 | 7.85 | 8.00 | 0.00 | - | 1 | 302 | 53.91% |
| LYFT241018P00023000 | 2024-05-21 9:46AM EDT | 23.00 | 7.30 | 8.80 | 8.95 | 0.00 | - | 174 | 208 | 54.00% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 8.85 | 8.50 | 8.65 | 0.00 | - | 13 | 461 | 0.00% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 0.00% |
| LYFT241018P00026000 | 2024-05-01 11:20AM EDT | 26.00 | 10.70 | 10.40 | 10.55 | 0.00 | - | 100 | 106 | 0.00% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 27.00 | 11.15 | 11.35 | 11.50 | 0.00 | - | 100 | 185 | 0.00% |
| LYFT241018P00028000 | 2024-05-13 9:33AM EDT | 28.00 | 10.80 | 11.65 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 13.25 | 13.45 | 0.00 | - | 1 | 14 | 0.00% |
| LYFT241018P00030000 | 2024-05-07 2:35PM EDT | 30.00 | 13.70 | 14.25 | 14.85 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00031000 | 2024-05-02 12:37PM EDT | 31.00 | 14.91 | 14.45 | 17.00 | 0.00 | - | 100 | 0 | 81.54% |
| LYFT241018P00032000 | 2024-05-01 2:35PM EDT | 32.00 | 16.20 | 15.45 | 17.45 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT241018P00033000 | 2024-05-02 11:31AM EDT | 33.00 | 16.80 | 17.30 | 19.05 | 0.00 | - | 59 | 0 | 90.23% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 18.30 | 18.40 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.