Mercados españoles cerrados en 1 hr 32 mins
IBEX 35
11.066,60 +107,10 (+0,98%) Euro Stoxx 50
4.911,22 +30,80 (+0,63%) Dólar/Euro
1,0752 +0,0016 (+0,15%) Petróleo Brent
84,64 +0,39 (+0,46%) Oro
2.333,60 +4,60 (+0,20%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:58AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117C00002500 | 2024-06-03 9:41AM EDT | 2.50 | 13.50 | 11.75 | 12.25 | 0.00 | - | 12 | 574 | 176.56% |
| LYFT250117C00005000 | 2024-06-17 3:47PM EDT | 5.00 | 9.30 | 8.80 | 9.45 | +0.09 | +0.98% | 5 | 746 | 103.13% |
| LYFT250117C00007500 | 2024-06-07 12:47PM EDT | 7.50 | 8.65 | 7.10 | 7.45 | 0.00 | - | 27 | 945 | 86.91% |
| LYFT250117C00009000 | 2024-05-20 2:33PM EDT | 9.00 | 7.60 | 5.85 | 6.00 | 0.00 | - | - | 1 | 74.02% |
| LYFT250117C00010000 | 2024-06-17 3:00PM EDT | 10.00 | 4.90 | 5.15 | 5.25 | 0.00 | - | 5 | 5,283 | 71.88% |
| LYFT250117C00011000 | 2024-06-17 10:40AM EDT | 11.00 | 4.25 | 4.45 | 4.60 | 0.00 | - | 2 | 64 | 69.82% |
| LYFT250117C00012500 | 2024-06-17 2:02PM EDT | 12.50 | 3.40 | 3.55 | 3.70 | 0.00 | - | 52 | 4,819 | 67.24% |
| LYFT250117C00014000 | 2024-06-17 3:52PM EDT | 14.00 | 2.81 | 2.84 | 2.92 | 0.00 | - | 112 | 261 | 65.53% |
| LYFT250117C00015000 | 2024-06-18 9:31AM EDT | 15.00 | 2.42 | 2.41 | 2.52 | 0.00 | - | 2 | 5,326 | 64.82% |
| LYFT250117C00016000 | 2024-06-17 10:11AM EDT | 16.00 | 2.11 | 2.05 | 2.13 | 0.00 | - | 2 | 571 | 63.87% |
| LYFT250117C00017500 | 2024-06-17 2:58PM EDT | 17.50 | 1.51 | 1.62 | 1.67 | 0.00 | - | 149 | 6,866 | 63.28% |
| LYFT250117C00019000 | 2024-06-17 10:45AM EDT | 19.00 | 1.24 | 1.27 | 1.31 | 0.00 | - | 1 | 982 | 62.79% |
| LYFT250117C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 1.13 | 1.08 | 1.11 | +0.12 | +11.88% | 3 | 8,268 | 62.45% |
| LYFT250117C00021000 | 2024-06-14 10:26AM EDT | 21.00 | 0.96 | 0.91 | 0.95 | 0.00 | - | 4 | 929 | 62.21% |
| LYFT250117C00022500 | 2024-06-14 12:58PM EDT | 22.50 | 0.75 | 0.73 | 0.76 | 0.00 | - | 40 | 9,412 | 62.45% |
| LYFT250117C00024000 | 2024-06-17 12:26PM EDT | 24.00 | 0.56 | 0.57 | 0.61 | 0.00 | - | 3 | 48 | 62.35% |
| LYFT250117C00025000 | 2024-06-17 12:54PM EDT | 25.00 | 0.47 | 0.48 | 0.53 | 0.00 | - | 3 | 6,584 | 62.31% |
| LYFT250117C00027000 | 2024-06-13 12:54PM EDT | 27.00 | 0.47 | 0.36 | 0.40 | 0.00 | - | 3 | 1,621 | 62.60% |
| LYFT250117C00030000 | 2024-06-14 10:31AM EDT | 30.00 | 0.13 | 0.23 | 0.27 | 0.00 | - | 2 | 4,839 | 62.89% |
| LYFT250117C00032000 | 2024-06-13 3:54PM EDT | 32.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 22 | 262 | 63.09% |
| LYFT250117C00035000 | 2024-06-17 12:34PM EDT | 35.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 40 | 12,053 | 63.87% |
| LYFT250117C00037000 | 2024-06-12 3:03PM EDT | 37.00 | 0.18 | 0.04 | 0.58 | 0.00 | - | 2 | 59 | 78.42% |
| LYFT250117C00040000 | 2024-06-12 9:37AM EDT | 40.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 6 | 150 | 88.57% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2024-06-17 12:58PM EDT | 2.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 1,173 | 152.34% |
| LYFT250117P00005000 | 2024-06-11 11:32AM EDT | 5.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 9,286 | 73.05% |
| LYFT250117P00007500 | 2024-06-14 12:45PM EDT | 7.50 | 0.22 | 0.20 | 0.25 | 0.00 | - | 12 | 5,755 | 63.97% |
| LYFT250117P00009000 | 2024-06-17 3:13PM EDT | 9.00 | 0.47 | 0.44 | 0.48 | 0.00 | - | 3 | 488 | 61.23% |
| LYFT250117P00010000 | 2024-06-17 3:42PM EDT | 10.00 | 0.70 | 0.67 | 0.72 | 0.00 | - | 12 | 11,003 | 60.01% |
| LYFT250117P00011000 | 2024-06-17 2:34PM EDT | 11.00 | 1.03 | 0.97 | 1.05 | 0.00 | - | 4 | 2,111 | 59.38% |
| LYFT250117P00012500 | 2024-06-17 12:54PM EDT | 12.50 | 1.64 | 1.53 | 1.62 | 0.00 | - | 11 | 4,387 | 57.42% |
| LYFT250117P00014000 | 2024-06-17 1:36PM EDT | 14.00 | 2.40 | 2.24 | 2.34 | 0.00 | - | 32 | 433 | 55.66% |
| LYFT250117P00015000 | 2024-06-17 3:20PM EDT | 15.00 | 2.99 | 2.82 | 2.89 | 0.00 | - | 3 | 2,206 | 54.74% |
| LYFT250117P00016000 | 2024-06-12 11:21AM EDT | 16.00 | 2.71 | 3.45 | 3.55 | 0.00 | - | 102 | 412 | 54.30% |
| LYFT250117P00017500 | 2024-06-17 2:12PM EDT | 17.50 | 4.65 | 4.45 | 4.60 | 0.00 | - | 35 | 10,047 | 52.69% |
| LYFT250117P00019000 | 2024-06-12 11:08AM EDT | 19.00 | 4.60 | 5.60 | 5.75 | 0.00 | - | 1 | 47 | 51.51% |
| LYFT250117P00020000 | 2024-06-14 9:41AM EDT | 20.00 | 6.40 | 6.45 | 6.55 | 0.00 | - | 65 | 5,408 | 51.03% |
| LYFT250117P00022500 | 2024-05-15 12:58PM EDT | 22.50 | 6.89 | 8.60 | 8.70 | 0.00 | - | 100 | 2,528 | 50.10% |
| LYFT250117P00025000 | 2024-05-10 1:04PM EDT | 25.00 | 8.65 | 8.70 | 9.75 | 0.00 | - | 2 | 1,885 | 0.00% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 27.00 | 11.40 | 10.70 | 11.65 | 0.00 | - | 2 | 417 | 0.00% |
| LYFT250117P00030000 | 2024-05-23 9:33AM EDT | 30.00 | 14.09 | 15.45 | 15.95 | 0.00 | - | 23 | 0 | 54.88% |
| LYFT250117P00032000 | 2024-04-16 2:26PM EDT | 32.00 | 14.20 | 15.40 | 16.50 | 0.00 | - | 5 | 9 | 0.00% |
| LYFT250117P00035000 | 2024-05-02 10:28AM EDT | 35.00 | 18.90 | 17.45 | 19.45 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT250117P00037000 | 2024-04-23 3:31PM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT250117P00040000 | 2024-02-23 3:19PM EDT | 40.00 | 23.95 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.