Mercados españoles cerrados en 20 mins
IBEX 35
10.731,50 -33,50 (-0,31%) Euro Stoxx 50
4.924,59 -11,98 (-0,24%) Dólar/Euro
1,0673 +0,0027 (+0,26%) Petróleo Brent
87,59 +0,48 (+0,55%) Oro
2.406,60 +8,60 (+0,36%) Bitcoin EUR
60.509,58 +628,19 (+1,05%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:10AM EDT. Mercado abierto.
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419C00003000 | 2023-12-11 3:01PM EDT | 3.00 | 11.12 | 9.85 | 10.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT240419C00004000 | 2024-04-01 11:21AM EDT | 4.00 | 15.15 | 12.65 | 13.35 | 0.00 | - | 2 | 42 | 2,012.50% |
| LYFT240419C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.30 | 11.15 | 11.75 | 0.00 | - | 2 | 25 | 1,225.00% |
| LYFT240419C00006000 | 2024-04-03 11:42AM EDT | 6.00 | 12.40 | 10.25 | 12.05 | 0.00 | - | 1 | 26 | 1,643.75% |
| LYFT240419C00007000 | 2024-04-18 10:36AM EDT | 7.00 | 10.30 | 9.65 | 9.75 | 0.00 | - | 2 | 44 | 725.00% |
| LYFT240419C00008000 | 2024-04-18 10:36AM EDT | 8.00 | 9.30 | 8.70 | 8.80 | 0.00 | - | 2 | 718 | 778.13% |
| LYFT240419C00009000 | 2024-04-18 12:22PM EDT | 9.00 | 7.65 | 7.70 | 7.75 | -0.77 | -9.14% | 1 | 2,017 | 612.50% |
| LYFT240419C00010000 | 2024-04-19 10:02AM EDT | 10.00 | 6.64 | 6.70 | 6.75 | -0.26 | -3.77% | 3 | 870 | 518.75% |
| LYFT240419C00011000 | 2024-04-19 10:46AM EDT | 11.00 | 5.70 | 5.75 | 5.80 | -0.35 | -5.79% | 3 | 2,258 | 507.81% |
| LYFT240419C00012000 | 2024-04-19 10:46AM EDT | 12.00 | 4.70 | 4.70 | 4.75 | -0.27 | -5.43% | 1 | 1,408 | 356.25% |
| LYFT240419C00012500 | 2024-04-12 3:48PM EDT | 12.50 | 6.21 | 4.25 | 4.30 | 0.00 | - | 2 | 18 | 376.56% |
| LYFT240419C00013000 | 2024-04-19 10:15AM EDT | 13.00 | 3.58 | 3.70 | 3.75 | -0.31 | -7.97% | 1 | 2,206 | 281.25% |
| LYFT240419C00013500 | 2024-04-17 9:41AM EDT | 13.50 | 4.85 | 3.20 | 3.30 | 0.00 | - | 2 | 10 | 271.88% |
| LYFT240419C00014000 | 2024-04-19 10:03AM EDT | 14.00 | 2.59 | 2.70 | 2.76 | -0.71 | -21.52% | 1 | 2,319 | 215.63% |
| LYFT240419C00014500 | 2024-04-16 1:21PM EDT | 14.50 | 3.90 | 2.17 | 2.40 | 0.00 | - | 20 | 50 | 221.88% |
| LYFT240419C00015000 | 2024-04-19 10:04AM EDT | 15.00 | 1.60 | 1.71 | 1.94 | -0.75 | -31.91% | 97 | 1,534 | 203.13% |
| LYFT240419C00015500 | 2024-04-19 9:41AM EDT | 15.50 | 1.24 | 1.22 | 1.32 | -0.22 | -15.07% | 11 | 91 | 133.59% |
| LYFT240419C00016000 | 2024-04-19 10:53AM EDT | 16.00 | 0.77 | 0.79 | 0.80 | -0.13 | -14.44% | 21 | 2,882 | 103.13% |
| LYFT240419C00016500 | 2024-04-19 10:53AM EDT | 16.50 | 0.38 | 0.34 | 0.37 | -0.22 | -39.29% | 37 | 179 | 72.66% |
| LYFT240419C00017000 | 2024-04-19 10:52AM EDT | 17.00 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 445 | 3,073 | 73.44% |
| LYFT240419C00017500 | 2024-04-19 10:39AM EDT | 17.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 93 | 4,790 | 71.09% |
| LYFT240419C00018000 | 2024-04-19 10:34AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 205 | 4,847 | 85.94% |
| LYFT240419C00018500 | 2024-04-19 10:16AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 23 | 3,410 | 93.75% |
| LYFT240419C00019000 | 2024-04-19 10:41AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 5,954 | 112.50% |
| LYFT240419C00019500 | 2024-04-19 10:47AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,795 | 131.25% |
| LYFT240419C00020000 | 2024-04-19 10:46AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | -0.03 | -75.00% | 140 | 8,863 | 150.00% |
| LYFT240419C00020500 | 2024-04-19 10:27AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,016 | 162.50% |
| LYFT240419C00021000 | 2024-04-19 10:51AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,703 | 187.50% |
| LYFT240419C00021500 | 2024-04-18 10:41AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 196.88% |
| LYFT240419C00022000 | 2024-04-18 1:45PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 1,801 | 212.50% |
| LYFT240419C00022500 | 2024-04-16 10:07AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,655 | 225.00% |
| LYFT240419C00023000 | 2024-04-15 2:13PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,336 | 250.00% |
| LYFT240419C00023500 | 2024-04-15 10:46AM EDT | 23.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 18 | 213 | 387.50% |
| LYFT240419C00024000 | 2024-04-15 2:24PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,701 | 275.00% |
| LYFT240419C00025000 | 2024-04-18 9:41AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,119 | 343.75% |
| LYFT240419C00026000 | 2024-04-12 1:34PM EDT | 26.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,934 | 384.38% |
| LYFT240419C00027000 | 2024-04-02 9:34AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 5,396 | 718.75% |
| LYFT240419C00028000 | 2024-04-01 1:55PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 391 | 375.00% |
| LYFT240419C00029000 | 2024-03-28 3:13PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 213 | 789.06% |
| LYFT240419C00030000 | 2024-04-12 12:02PM EDT | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4,470 | 512.50% |
| LYFT240419C00031000 | 2024-03-26 10:58AM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 56 | 852.34% |
| LYFT240419C00032000 | 2024-03-21 9:53AM EDT | 32.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 982 | 882.03% |
| LYFT240419C00033000 | 2024-03-26 12:07PM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 126 | 910.94% |
| LYFT240419C00034000 | 2024-03-07 10:37AM EDT | 34.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 100 | 100 | 778.13% |
| LYFT240419C00035000 | 2024-03-07 10:39AM EDT | 35.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 50 | 101 | 801.56% |
| LYFT240419C00038000 | 2024-02-16 2:52PM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 90 | 0 | 662.50% |
| LYFT240419C00040000 | 2024-04-18 11:06AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 693.75% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419P00003000 | 2024-04-17 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 1,400.00% |
| LYFT240419P00004000 | 2023-12-04 10:59AM EDT | 4.00 | 0.02 | 0.00 | 1.09 | 0.00 | - | 20 | 37 | 2,359.38% |
| LYFT240419P00005000 | 2023-12-15 2:05PM EDT | 5.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 49 | 1,168.75% |
| LYFT240419P00006000 | 2024-04-12 2:33PM EDT | 6.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 333 | 611 | 1,050.00% |
| LYFT240419P00007000 | 2024-03-20 11:55AM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 639 | 775.00% |
| LYFT240419P00008000 | 2024-04-16 2:24PM EDT | 8.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 1,233 | 965.63% |
| LYFT240419P00009000 | 2024-04-04 3:55PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 647 | 568.75% |
| LYFT240419P00010000 | 2024-04-02 12:20PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 5,780 | 462.50% |
| LYFT240419P00011000 | 2024-04-15 9:46AM EDT | 11.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 3,543 | 546.88% |
| LYFT240419P00012000 | 2024-04-16 3:22PM EDT | 12.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 14 | 3,639 | 378.13% |
| LYFT240419P00012500 | 2024-04-02 9:45AM EDT | 12.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 45 | 95 | 309.38% |
| LYFT240419P00013000 | 2024-04-17 11:01AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,555 | 200.00% |
| LYFT240419P00013500 | 2024-04-16 9:56AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 99 | 299 | 460.16% |
| LYFT240419P00014000 | 2024-04-18 10:53AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,761 | 150.00% |
| LYFT240419P00014500 | 2024-04-10 11:30AM EDT | 14.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 216 | 355.47% |
| LYFT240419P00015000 | 2024-04-18 9:36AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 6,031 | 93.75% |
| LYFT240419P00015500 | 2024-04-19 10:12AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 54 | 68.75% |
| LYFT240419P00016000 | 2024-04-19 10:45AM EDT | 16.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 193 | 13,077 | 71.88% |
| LYFT240419P00016500 | 2024-04-19 10:50AM EDT | 16.50 | 0.14 | 0.12 | 0.13 | -0.05 | -26.32% | 2,526 | 3,201 | 58.98% |
| LYFT240419P00017000 | 2024-04-19 10:53AM EDT | 17.00 | 0.38 | 0.36 | 0.41 | -0.07 | -15.56% | 54 | 11,061 | 53.13% |
| LYFT240419P00017500 | 2024-04-19 10:54AM EDT | 17.50 | 0.76 | 0.56 | 0.99 | -0.49 | -34.27% | 115 | 1,182 | 133.59% |
| LYFT240419P00018000 | 2024-04-19 10:41AM EDT | 18.00 | 1.43 | 1.19 | 1.26 | +0.35 | +32.41% | 148 | 3,383 | 0.00% |
| LYFT240419P00018500 | 2024-04-19 10:29AM EDT | 18.50 | 1.99 | 1.65 | 1.78 | +0.45 | +29.22% | 38 | 1,847 | 0.00% |
| LYFT240419P00019000 | 2024-04-19 10:40AM EDT | 19.00 | 2.43 | 2.15 | 2.30 | +0.15 | +6.58% | 81 | 2,072 | 0.00% |
| LYFT240419P00019500 | 2024-04-18 12:14PM EDT | 19.50 | 2.15 | 2.74 | 2.80 | 0.00 | - | 1 | 42 | 0.00% |
| LYFT240419P00020000 | 2024-04-18 12:37PM EDT | 20.00 | 2.65 | 3.20 | 3.25 | 0.00 | - | 7 | 508 | 0.00% |
| LYFT240419P00020500 | 2024-04-17 10:16AM EDT | 20.50 | 2.60 | 3.75 | 3.85 | 0.00 | - | 32 | 51 | 225.00% |
| LYFT240419P00021000 | 2024-04-16 1:24PM EDT | 21.00 | 2.64 | 4.15 | 4.25 | 0.00 | - | 2 | 7 | 0.00% |
| LYFT240419P00021500 | 2024-04-17 1:44PM EDT | 21.50 | 4.05 | 4.65 | 4.80 | 0.00 | - | 41 | 0 | 0.00% |
| LYFT240419P00022000 | 2024-04-17 3:26PM EDT | 22.00 | 4.75 | 5.15 | 5.30 | 0.00 | - | 43 | 0 | 0.00% |
| LYFT240419P00022500 | 2024-04-17 3:26PM EDT | 22.50 | 5.25 | 5.75 | 5.85 | 0.00 | - | 2 | 1 | 303.13% |
| LYFT240419P00023000 | 2024-03-28 9:53AM EDT | 23.00 | 3.55 | 6.25 | 6.30 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240419P00023500 | 2024-04-17 11:34AM EDT | 23.50 | 5.90 | 5.95 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00024000 | 2024-03-21 10:28AM EDT | 24.00 | 3.90 | 6.95 | 7.90 | 0.00 | - | 1 | 0 | 437.50% |
| LYFT240419P00025000 | 2024-04-15 2:14PM EDT | 25.00 | 6.86 | 8.20 | 8.30 | 0.00 | - | 1 | 5 | 0.00% |
| LYFT240419P00026000 | 2024-04-16 1:32PM EDT | 26.00 | 7.75 | 9.25 | 9.30 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT240419P00027000 | 2024-02-16 4:41PM EDT | 27.00 | 9.26 | 9.65 | 11.00 | 0.00 | - | 1 | 0 | 375.00% |
| LYFT240419P00028000 | 2024-04-17 11:38AM EDT | 28.00 | 10.35 | 11.20 | 11.25 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240419P00029000 | 2024-04-04 3:22PM EDT | 29.00 | 11.65 | 11.90 | 12.30 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240419P00030000 | 2024-04-04 3:22PM EDT | 30.00 | 12.65 | 13.25 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.