Mercado fechará em 6 h 28 min
BOVESPA
119.231,01 +93,15 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,55 +0,22 (+0,27%) OURO
2.331,50 +2,50 (+0,11%) Bitcoin USD
64.872,10 -768,80 (-1,17%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:32AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240705C00011000 | 2024-06-13 12:23PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LYFT240705C00012000 | 2024-06-12 10:47AM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LYFT240705C00012500 | 2024-06-17 3:23PM EDT | 12.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LYFT240705C00013000 | 2024-06-17 12:44PM EDT | 13.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 33 | 34 | 0.00% |
| LYFT240705C00013500 | 2024-06-17 2:49PM EDT | 13.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| LYFT240705C00014000 | 2024-06-17 3:55PM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 134 | 269 | 0.00% |
| LYFT240705C00014500 | 2024-06-17 3:14PM EDT | 14.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 137 | 3.13% |
| LYFT240705C00015000 | 2024-06-17 3:32PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 253 | 647 | 6.25% |
| LYFT240705C00015500 | 2024-06-17 3:49PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 137 | 289 | 12.50% |
| LYFT240705C00016000 | 2024-06-17 3:22PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 376 | 12.50% |
| LYFT240705C00016500 | 2024-06-17 2:53PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 635 | 25.00% |
| LYFT240705C00017000 | 2024-06-17 11:44AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 176 | 25.00% |
| LYFT240705C00017500 | 2024-06-17 10:31AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| LYFT240705C00018000 | 2024-06-17 10:55AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 363 | 25.00% |
| LYFT240705C00018500 | 2024-06-17 9:37AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 25.00% |
| LYFT240705C00019000 | 2024-06-17 11:06AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 25.00% |
| LYFT240705C00019500 | 2024-06-13 2:25PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 126 | 50.00% |
| LYFT240705C00020000 | 2024-06-14 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 50.00% |
| LYFT240705C00020500 | 2024-06-12 1:08PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| LYFT240705C00021000 | 2024-06-05 11:58AM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| LYFT240705C00021500 | 2024-05-30 1:08PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| LYFT240705C00022000 | 2024-06-06 2:13PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 97 | 50.00% |
| LYFT240705C00023000 | 2024-06-06 2:15PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 105 | 50.00% |
| LYFT240705C00024000 | 2024-06-06 2:16PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 100 | 50.00% |
| LYFT240705C00025000 | 2024-06-06 2:15PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 97 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240705P00010000 | 2024-06-14 2:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| LYFT240705P00011000 | 2024-06-14 12:56PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| LYFT240705P00011500 | 2024-06-13 1:18PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 25.00% |
| LYFT240705P00012000 | 2024-06-17 3:50PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 200 | 25.00% |
| LYFT240705P00012500 | 2024-06-17 1:45PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 81 | 187 | 12.50% |
| LYFT240705P00013000 | 2024-06-17 12:11PM EDT | 13.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 257 | 12.50% |
| LYFT240705P00013500 | 2024-06-17 11:11AM EDT | 13.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 6.25% |
| LYFT240705P00014000 | 2024-06-17 11:13AM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 155 | 1.56% |
| LYFT240705P00014500 | 2024-06-17 12:28PM EDT | 14.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 126 | 0.00% |
| LYFT240705P00015000 | 2024-06-17 3:55PM EDT | 15.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 249 | 0.00% |
| LYFT240705P00015500 | 2024-06-17 11:13AM EDT | 15.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| LYFT240705P00016000 | 2024-06-14 3:45PM EDT | 16.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 0.00% |
| LYFT240705P00016500 | 2024-06-17 11:13AM EDT | 16.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| LYFT240705P00017000 | 2024-06-14 3:39PM EDT | 17.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT240705P00017500 | 2024-05-29 3:37PM EDT | 17.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT240705P00018000 | 2024-06-13 1:43PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LYFT240705P00019000 | 2024-06-13 2:53PM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.