Mercados españoles cerrados
S&P 500
5.312,20 +8,93 (+0,17%) Nasdaq
16.785,35 +99,38 (+0,60%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0868 -0,0004 (-0,03%) Petróleo Brent
83,23 -0,75 (-0,89%) Bitcoin EUR
62.818,58 +1.356,75 (+2,21%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:49PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00002500 | 2024-05-15 9:30AM EDT | 2.50 | 14.85 | 13.30 | 14.05 | 0.00 | - | 1 | 1 | 1,259.38% |
| LYFT240524C00012000 | 2024-05-08 11:23AM EDT | 12.00 | 6.05 | 3.80 | 3.95 | 0.00 | - | 1 | 1 | 164.06% |
| LYFT240524C00012500 | 2024-05-09 1:15PM EDT | 12.50 | 4.80 | 3.30 | 3.45 | 0.00 | - | 7 | 6 | 144.53% |
| LYFT240524C00013000 | 2024-05-17 10:23AM EDT | 13.00 | 3.83 | 2.81 | 3.25 | 0.00 | - | 2 | 8 | 169.14% |
| LYFT240524C00013500 | 2024-05-09 3:50PM EDT | 13.50 | 3.14 | 2.34 | 2.46 | -0.53 | -14.44% | 1 | 10 | 114.06% |
| LYFT240524C00014000 | 2024-05-20 11:37AM EDT | 14.00 | 2.32 | 1.31 | 2.03 | -0.28 | -10.77% | 18 | 65 | 123.44% |
| LYFT240524C00014500 | 2024-05-20 1:34PM EDT | 14.50 | 1.41 | 1.35 | 1.54 | -0.84 | -37.33% | 10 | 117 | 83.98% |
| LYFT240524C00015000 | 2024-05-20 1:27PM EDT | 15.00 | 1.00 | 0.94 | 0.97 | -0.74 | -42.53% | 41 | 256 | 64.06% |
| LYFT240524C00015500 | 2024-05-20 1:34PM EDT | 15.50 | 0.58 | 0.58 | 0.60 | -0.63 | -51.22% | 73 | 29 | 59.38% |
| LYFT240524C00016000 | 2024-05-20 1:33PM EDT | 16.00 | 0.34 | 0.32 | 0.34 | -0.49 | -59.04% | 949 | 267 | 57.81% |
| LYFT240524C00016500 | 2024-05-20 1:30PM EDT | 16.50 | 0.18 | 0.17 | 0.19 | -0.32 | -64.00% | 1,857 | 1,198 | 59.77% |
| LYFT240524C00017000 | 2024-05-20 1:33PM EDT | 17.00 | 0.09 | 0.08 | 0.09 | -0.21 | -72.41% | 5,502 | 1,364 | 59.77% |
| LYFT240524C00017500 | 2024-05-20 1:33PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 1,376 | 5,907 | 60.94% |
| LYFT240524C00018000 | 2024-05-20 1:25PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 462 | 1,826 | 66.41% |
| LYFT240524C00018500 | 2024-05-20 12:33PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 39 | 417 | 70.31% |
| LYFT240524C00019000 | 2024-05-20 1:24PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 65 | 326 | 81.25% |
| LYFT240524C00019500 | 2024-05-20 10:57AM EDT | 19.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 163 | 810 | 108.59% |
| LYFT240524C00020000 | 2024-05-17 2:37PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,723 | 84.38% |
| LYFT240524C00020500 | 2024-05-13 3:28PM EDT | 20.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 33 | 377 | 128.13% |
| LYFT240524C00021000 | 2024-05-15 2:02PM EDT | 21.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 21 | 143 | 145.31% |
| LYFT240524C00021500 | 2024-05-08 9:35AM EDT | 21.50 | 0.14 | 0.00 | 0.48 | 0.00 | - | 2 | 20 | 214.06% |
| LYFT240524C00022000 | 2024-05-16 12:50PM EDT | 22.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 3 | 33 | 185.16% |
| LYFT240524C00022500 | 2024-05-09 10:10AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 148.44% |
| LYFT240524C00023000 | 2024-05-20 11:23AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 386 | 143.75% |
| LYFT240524C00023500 | 2024-05-17 11:45AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 218 | 153.13% |
| LYFT240524C00024000 | 2024-05-10 1:45PM EDT | 24.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 849 | 193.75% |
| LYFT240524C00024500 | 2024-05-17 11:43AM EDT | 24.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 230.47% |
| LYFT240524C00025000 | 2024-05-16 11:46AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 243 | 150.00% |
| LYFT240524C00025500 | 2024-05-16 11:42AM EDT | 25.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 20 | 229.69% |
| LYFT240524C00026000 | 2024-05-16 11:24AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 102 | 366 | 184.38% |
| LYFT240524C00026500 | 2024-05-16 11:24AM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 79 | 190.63% |
| LYFT240524C00027500 | 2024-05-15 10:51AM EDT | 27.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 19 | 318.36% |
| LYFT240524C00028000 | 2024-05-15 10:29AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 491 | 206.25% |
| LYFT240524C00028500 | 2024-05-13 1:38PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 29 | 212.50% |
| LYFT240524C00029000 | 2024-05-20 11:01AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 193.75% |
| LYFT240524C00030000 | 2024-05-13 11:31AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 310 | 314 | 228.13% |
| LYFT240524C00030500 | 2024-05-13 11:31AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 27 | 231.25% |
| LYFT240524C00031000 | 2024-05-14 9:53AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 50 | 237.50% |
| LYFT240524C00031500 | 2024-05-15 9:47AM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 25 | 240.63% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00007500 | 2024-05-20 1:33PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 44 | 3 | 50.00% |
| LYFT240524P00010000 | 2024-05-10 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 171.88% |
| LYFT240524P00011000 | 2024-05-14 12:31PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 137.50% |
| LYFT240524P00012000 | 2024-05-20 10:05AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 96.88% |
| LYFT240524P00012500 | 2024-05-14 2:42PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 120 | 169 | 87.50% |
| LYFT240524P00013000 | 2024-05-20 11:43AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5 | 432 | 75.00% |
| LYFT240524P00013500 | 2024-05-20 1:09PM EDT | 13.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 9 | 170 | 100.78% |
| LYFT240524P00014000 | 2024-05-20 1:07PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 57.81% |
| LYFT240524P00014500 | 2024-05-20 12:18PM EDT | 14.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 87 | 375 | 52.34% |
| LYFT240524P00015000 | 2024-05-20 1:34PM EDT | 15.00 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 1,446 | 278 | 50.00% |
| LYFT240524P00015500 | 2024-05-20 1:30PM EDT | 15.50 | 0.23 | 0.22 | 0.24 | +0.15 | +300.00% | 423 | 613 | 50.00% |
| LYFT240524P00016000 | 2024-05-20 1:32PM EDT | 16.00 | 0.47 | 0.46 | 0.48 | +0.27 | +142.11% | 1,546 | 520 | 48.83% |
| LYFT240524P00016500 | 2024-05-20 1:01PM EDT | 16.50 | 0.69 | 0.79 | 0.82 | +0.31 | +81.58% | 1,839 | 1,661 | 46.88% |
| LYFT240524P00017000 | 2024-05-20 1:27PM EDT | 17.00 | 1.20 | 1.20 | 1.30 | +0.53 | +79.10% | 67 | 1,093 | 59.77% |
| LYFT240524P00017500 | 2024-05-20 12:26PM EDT | 17.50 | 1.48 | 1.64 | 1.72 | +0.42 | +39.62% | 3 | 326 | 40.63% |
| LYFT240524P00018000 | 2024-05-20 11:04AM EDT | 18.00 | 1.65 | 2.14 | 2.19 | +0.15 | +10.00% | 3 | 169 | 0.00% |
| LYFT240524P00018500 | 2024-05-20 11:04AM EDT | 18.50 | 2.10 | 2.62 | 2.69 | +0.28 | +15.38% | 1 | 45 | 0.00% |
| LYFT240524P00019000 | 2024-05-15 2:27PM EDT | 19.00 | 2.08 | 3.10 | 3.20 | 0.00 | - | 2 | 10 | 0.00% |
| LYFT240524P00019500 | 2024-05-14 10:07AM EDT | 19.50 | 2.57 | 3.60 | 3.70 | 0.00 | - | 1 | 4 | 0.00% |
| LYFT240524P00020000 | 2024-05-09 3:48PM EDT | 20.00 | 2.75 | 4.05 | 4.25 | 0.00 | - | 1 | 5 | 113.28% |
| LYFT240524P00020500 | 2024-05-13 3:55PM EDT | 20.50 | 3.40 | 4.60 | 4.70 | 0.00 | - | 5 | 33 | 0.00% |
| LYFT240524P00021000 | 2024-05-08 9:32AM EDT | 21.00 | 3.60 | 5.05 | 5.15 | 0.00 | - | - | 8 | 0.00% |
| LYFT240524P00022500 | 2024-04-16 1:29PM EDT | 22.50 | 4.80 | 4.60 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 25.00 | 7.07 | 7.85 | 7.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.