Mercado fechado
BOVESPA
128.165,61 -118,01 (-0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.580,47 +118,30 (+0,21%) PETROLEO CRU
79,96 +0,73 (+0,92%) OURO
2.420,00 +34,50 (+1,45%) Bitcoin USD
66.940,44 +1.806,73 (+2,77%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-05-16 2:13PM EDT | 10.00 | 6.55 | 6.55 | 7.65 | -0.43 | -5.80% | 5 | 16 | 935.94% |
| LYFT240517C00011000 | 2024-05-17 1:14PM EDT | 11.00 | 5.90 | 5.55 | 7.60 | 0.00 | - | 7 | 16 | 1,051.56% |
| LYFT240517C00012000 | 2024-05-17 3:16PM EDT | 12.00 | 4.60 | 4.55 | 5.60 | -0.45 | -8.91% | 7 | 62 | 663.28% |
| LYFT240517C00012500 | 2024-05-07 11:52AM EDT | 12.50 | 4.37 | 4.05 | 4.30 | -0.18 | -3.96% | 5 | 23 | 334.38% |
| LYFT240517C00013000 | 2024-05-17 3:19PM EDT | 13.00 | 3.61 | 3.55 | 4.55 | -0.14 | -3.73% | 3 | 1,200 | 535.94% |
| LYFT240517C00013500 | 2024-05-15 9:50AM EDT | 13.50 | 3.67 | 3.05 | 3.20 | 0.00 | - | 1 | 14 | 175.00% |
| LYFT240517C00014000 | 2024-05-17 2:06PM EDT | 14.00 | 2.57 | 2.54 | 2.84 | -0.33 | -11.38% | 24 | 722 | 235.94% |
| LYFT240517C00014500 | 2024-05-17 1:08PM EDT | 14.50 | 2.39 | 1.95 | 2.73 | -0.15 | -5.91% | 1 | 15 | 282.03% |
| LYFT240517C00015000 | 2024-05-17 1:58PM EDT | 15.00 | 1.71 | 1.56 | 1.88 | -0.29 | -14.50% | 22 | 1,518 | 178.13% |
| LYFT240517C00015500 | 2024-05-15 11:11AM EDT | 15.50 | 1.34 | 0.93 | 1.91 | +0.08 | +6.35% | 4 | 110 | 217.19% |
| LYFT240517C00016000 | 2024-05-17 3:29PM EDT | 16.00 | 0.59 | 0.56 | 0.89 | -0.41 | -41.00% | 58 | 1,599 | 95.31% |
| LYFT240517C00016500 | 2024-05-17 3:42PM EDT | 16.50 | 0.15 | 0.09 | 0.15 | -0.43 | -74.14% | 399 | 1,641 | 21.88% |
| LYFT240517C00017000 | 2024-05-17 3:04PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2,447 | 5,208 | 31.25% |
| LYFT240517C00017500 | 2024-05-17 3:55PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,089 | 5,638 | 50.00% |
| LYFT240517C00018000 | 2024-05-17 1:47PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 206 | 5,041 | 75.00% |
| LYFT240517C00018500 | 2024-05-17 10:17AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,279 | 93.75% |
| LYFT240517C00019000 | 2024-05-17 1:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 10,030 | 112.50% |
| LYFT240517C00019500 | 2024-05-16 3:06PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,342 | 137.50% |
| LYFT240517C00020000 | 2024-05-16 2:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 14,916 | 150.00% |
| LYFT240517C00020500 | 2024-05-16 1:14PM EDT | 20.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,280 | 343.75% |
| LYFT240517C00021000 | 2024-05-17 12:50PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,865 | 187.50% |
| LYFT240517C00021500 | 2024-05-14 3:56PM EDT | 21.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 129 | 402 | 323.44% |
| LYFT240517C00022000 | 2024-05-17 12:47PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,352 | 250.00% |
| LYFT240517C00022500 | 2024-05-14 10:42AM EDT | 22.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 50 | 2,408 | 331.25% |
| LYFT240517C00023000 | 2024-05-16 2:24PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,962 | 284.38% |
| LYFT240517C00023500 | 2024-05-17 3:11PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 3 | 262.50% |
| LYFT240517C00024000 | 2024-05-17 3:11PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 3,548 | 300.00% |
| LYFT240517C00025000 | 2024-05-17 9:50AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20,545 | 300.00% |
| LYFT240517C00026000 | 2024-05-14 11:35AM EDT | 26.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 1,218 | 517.19% |
| LYFT240517C00027000 | 2024-05-09 1:55PM EDT | 27.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 30 | 422 | 487.50% |
| LYFT240517C00028000 | 2024-05-08 9:34AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 26 | 425.00% |
| LYFT240517C00029000 | 2024-05-08 10:18AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 236 | 450.00% |
| LYFT240517C00030000 | 2024-05-10 3:02PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 52,394 | 412.50% |
| LYFT240517C00035000 | 2024-05-06 12:54PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 500.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00008000 | 2024-05-08 2:46PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 550.00% |
| LYFT240517P00009000 | 2024-05-07 3:57PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 450.00% |
| LYFT240517P00010000 | 2024-05-08 10:18AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 562 | 387.50% |
| LYFT240517P00011000 | 2024-05-09 12:28PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,024 | 350.00% |
| LYFT240517P00012000 | 2024-05-13 2:08PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,904 | 262.50% |
| LYFT240517P00012500 | 2024-05-13 2:08PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 2,849 | 225.00% |
| LYFT240517P00013000 | 2024-05-17 10:13AM EDT | 13.00 | 0.20 | 0.00 | 0.02 | +0.19 | +1,900.00% | 1 | 4,191 | 218.75% |
| LYFT240517P00013500 | 2024-05-16 10:56AM EDT | 13.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 3,290 | 306.25% |
| LYFT240517P00014000 | 2024-05-14 3:48PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 4,170 | 171.88% |
| LYFT240517P00014500 | 2024-05-14 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,128 | 118.75% |
| LYFT240517P00015000 | 2024-05-16 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,897 | 93.75% |
| LYFT240517P00015500 | 2024-05-17 12:17PM EDT | 15.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 4 | 740 | 68.75% |
| LYFT240517P00016000 | 2024-05-17 3:17PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 318 | 3,909 | 46.88% |
| LYFT240517P00016500 | 2024-05-17 3:08PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.05 | -71.43% | 1,525 | 5,476 | 14.06% |
| LYFT240517P00017000 | 2024-05-17 3:52PM EDT | 17.00 | 0.40 | 0.19 | 0.44 | +0.18 | +81.82% | 775 | 2,598 | 55.47% |
| LYFT240517P00017500 | 2024-05-17 3:34PM EDT | 17.50 | 0.83 | 0.87 | 0.94 | +0.31 | +59.62% | 44 | 1,391 | 71.88% |
| LYFT240517P00018000 | 2024-05-17 3:36PM EDT | 18.00 | 1.31 | 1.18 | 1.54 | +0.26 | +24.76% | 84 | 3,824 | 171.88% |
| LYFT240517P00018500 | 2024-05-16 10:02AM EDT | 18.50 | 1.42 | 1.81 | 2.55 | 0.00 | - | 1 | 237 | 262.50% |
| LYFT240517P00019000 | 2024-05-17 3:57PM EDT | 19.00 | 2.51 | 2.29 | 2.82 | +0.57 | +29.38% | 51 | 1,527 | 245.31% |
| LYFT240517P00019500 | 2024-05-10 3:44PM EDT | 19.50 | 2.28 | 1.46 | 2.96 | 0.00 | - | 54 | 54 | 221.88% |
| LYFT240517P00020000 | 2024-05-17 1:06PM EDT | 20.00 | 3.40 | 3.25 | 3.45 | +0.45 | +15.25% | 12 | 471 | 239.06% |
| LYFT240517P00020500 | 2024-05-16 12:05PM EDT | 20.50 | 3.54 | 2.97 | 4.70 | 0.00 | - | 87 | 57 | 584.38% |
| LYFT240517P00021000 | 2024-05-15 3:02PM EDT | 21.00 | 4.05 | 3.50 | 4.45 | 0.00 | - | 490 | 107 | 285.94% |
| LYFT240517P00022000 | 2024-05-17 11:13AM EDT | 22.00 | 5.16 | 4.45 | 5.45 | +0.11 | +2.18% | 2 | 78 | 328.13% |
| LYFT240517P00022500 | 2024-05-08 12:49PM EDT | 22.50 | 4.90 | 5.20 | 6.10 | 0.00 | - | - | 0 | 454.69% |
| LYFT240517P00023000 | 2024-05-17 10:36AM EDT | 23.00 | 6.25 | 6.30 | 6.45 | +0.20 | +3.31% | 1 | 1 | 367.19% |
| LYFT240517P00024000 | 2024-04-19 10:26AM EDT | 24.00 | 7.65 | 7.30 | 7.45 | 0.00 | - | 14 | 0 | 403.13% |
| LYFT240517P00025000 | 2024-05-08 10:06AM EDT | 25.00 | 6.95 | 7.35 | 8.45 | 0.00 | - | 20 | 0 | 437.50% |
| LYFT240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.69 | 7.65 | 9.45 | 0.00 | - | 1 | 0 | 471.88% |
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 27.00 | 8.05 | 9.75 | 9.90 | 0.00 | - | - | 0 | 0.00% |
| LYFT240517P00028000 | 2024-04-15 9:33AM EDT | 28.00 | 8.90 | 10.20 | 11.05 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 11.62 | 12.35 | 13.45 | 0.00 | - | 3 | 7 | 584.38% |
| LYFT240517P00035000 | 2024-03-21 3:24PM EDT | 35.00 | 14.35 | 18.80 | 18.90 | 0.00 | - | - | 0 | 1,021.88% |
© 2024 Yahoo. Todos os direitos reservados.