Mercado fechará em 6 h 21 min
BOVESPA
119.057,21 -80,65 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,48 +0,15 (+0,19%) OURO
2.331,40 +2,40 (+0,10%) Bitcoin USD
64.778,54 -574,80 (-0,88%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:39AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628C00010000 | 2024-06-13 3:14PM EDT | 10.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| LYFT240628C00012000 | 2024-06-17 9:30AM EDT | 12.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LYFT240628C00012500 | 2024-06-07 10:50AM EDT | 12.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LYFT240628C00013000 | 2024-06-17 3:22PM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 0.00% |
| LYFT240628C00013500 | 2024-06-17 3:54PM EDT | 13.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 33 | 16 | 0.00% |
| LYFT240628C00014000 | 2024-06-17 3:59PM EDT | 14.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,887 | 1,687 | 0.00% |
| LYFT240628C00014500 | 2024-06-17 3:56PM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 325 | 1,498 | 6.25% |
| LYFT240628C00015000 | 2024-06-17 3:57PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 495 | 1,040 | 12.50% |
| LYFT240628C00015500 | 2024-06-17 3:56PM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 165 | 1,204 | 12.50% |
| LYFT240628C00016000 | 2024-06-17 3:53PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 3,282 | 25.00% |
| LYFT240628C00016500 | 2024-06-17 1:30PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 859 | 25.00% |
| LYFT240628C00017000 | 2024-06-17 12:39PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 376 | 25.00% |
| LYFT240628C00017500 | 2024-06-17 2:34PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 714 | 25.00% |
| LYFT240628C00018000 | 2024-06-17 2:37PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 214 | 25.00% |
| LYFT240628C00018500 | 2024-06-14 3:50PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 71 | 50.00% |
| LYFT240628C00019000 | 2024-06-17 1:57PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| LYFT240628C00019500 | 2024-06-06 12:49PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 144 | 50.00% |
| LYFT240628C00020000 | 2024-06-13 9:49AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| LYFT240628C00020500 | 2024-06-06 10:33AM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LYFT240628C00021000 | 2024-06-06 1:39PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 10 | 50.00% |
| LYFT240628C00021500 | 2024-06-05 11:57AM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 50.00% |
| LYFT240628C00022000 | 2024-06-17 3:00PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 50.00% |
| LYFT240628C00022500 | 2024-06-17 3:54PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 269 | 50.00% |
| LYFT240628C00023000 | 2024-06-17 12:48PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 382 | 50.00% |
| LYFT240628C00024000 | 2024-06-17 2:05PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 601 | 50.00% |
| LYFT240628C00025000 | 2024-06-12 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| LYFT240628C00030000 | 2024-06-12 12:09PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628P00005000 | 2024-06-10 12:41PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LYFT240628P00010000 | 2024-06-17 3:24PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 346 | 50.00% |
| LYFT240628P00010500 | 2024-06-17 1:38PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 50.00% |
| LYFT240628P00011000 | 2024-06-17 3:50PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 50.00% |
| LYFT240628P00011500 | 2024-06-17 10:03AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
| LYFT240628P00012000 | 2024-06-17 12:08PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 176 | 25.00% |
| LYFT240628P00012500 | 2024-06-17 12:41PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 25.00% |
| LYFT240628P00013000 | 2024-06-17 3:59PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,346 | 4,131 | 12.50% |
| LYFT240628P00013500 | 2024-06-17 3:48PM EDT | 13.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 648 | 732 | 6.25% |
| LYFT240628P00014000 | 2024-06-17 3:52PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,128 | 2,023 | 3.13% |
| LYFT240628P00014500 | 2024-06-17 3:40PM EDT | 14.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 97 | 539 | 0.00% |
| LYFT240628P00015000 | 2024-06-17 3:53PM EDT | 15.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 87 | 456 | 0.00% |
| LYFT240628P00015500 | 2024-06-17 10:54AM EDT | 15.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 38 | 455 | 0.00% |
| LYFT240628P00016000 | 2024-06-17 11:09AM EDT | 16.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 27 | 163 | 0.00% |
| LYFT240628P00016500 | 2024-06-14 10:21AM EDT | 16.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| LYFT240628P00017000 | 2024-06-14 3:44PM EDT | 17.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 0.00% |
| LYFT240628P00017500 | 2024-06-13 2:49PM EDT | 17.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| LYFT240628P00018000 | 2024-06-13 2:39PM EDT | 18.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| LYFT240628P00018500 | 2024-06-10 3:58PM EDT | 18.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LYFT240628P00019000 | 2024-05-15 3:59PM EDT | 19.00 | 2.45 | 4.80 | 4.95 | 0.00 | - | 25 | 0 | 81.25% |
| LYFT240628P00019500 | 2024-05-17 12:39PM EDT | 19.50 | 3.00 | 5.25 | 5.50 | 0.00 | - | 2 | 2 | 87.50% |
| LYFT240628P00020000 | 2024-06-13 2:04PM EDT | 20.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628P00020500 | 2024-06-13 12:38PM EDT | 20.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628P00022000 | 2024-05-10 1:17PM EDT | 22.00 | 5.00 | 6.35 | 8.15 | 0.00 | - | - | 7 | 199.61% |
© 2024 Yahoo. Todos os direitos reservados.