Mercado fechará em 24 mins
BOVESPA
119.907,75 +277,31 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.339,05 +102,59 (+0,19%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.847,54 +384,11 (+0,60%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240726C00011000 | 2024-06-12 9:35AM EDT | 11.00 | 4.55 | 2.21 | 3.00 | 0.00 | - | 14 | 10 | 68.75% |
| LYFT240726C00013000 | 2024-06-18 3:33PM EDT | 13.00 | 1.34 | 1.31 | 1.40 | -0.11 | -7.59% | 7 | 6 | 53.03% |
| LYFT240726C00013500 | 2024-06-18 11:43AM EDT | 13.50 | 1.16 | 0.97 | 1.17 | -0.02 | -1.69% | 1 | 2 | 52.64% |
| LYFT240726C00014000 | 2024-06-18 10:07AM EDT | 14.00 | 1.03 | 0.33 | 1.02 | -0.04 | -3.74% | 5 | 16 | 63.09% |
| LYFT240726C00014500 | 2024-06-17 11:08AM EDT | 14.50 | 0.66 | 0.57 | 0.80 | 0.00 | - | 1 | 31 | 55.27% |
| LYFT240726C00015000 | 2024-06-18 1:36PM EDT | 15.00 | 0.48 | 0.41 | 0.46 | -0.09 | -15.79% | 26 | 88 | 51.27% |
| LYFT240726C00015500 | 2024-06-18 10:08AM EDT | 15.50 | 0.44 | 0.29 | 0.34 | +0.03 | +7.32% | 3 | 51 | 51.37% |
| LYFT240726C00016000 | 2024-06-18 1:08PM EDT | 16.00 | 0.25 | 0.21 | 0.46 | -0.03 | -10.71% | 50 | 101 | 58.01% |
| LYFT240726C00016500 | 2024-06-18 1:08PM EDT | 16.50 | 0.19 | 0.15 | 0.22 | -0.09 | -32.14% | 218 | 282 | 52.15% |
| LYFT240726C00017000 | 2024-06-18 3:45PM EDT | 17.00 | 0.13 | 0.12 | 0.28 | -0.02 | -13.33% | 46 | 335 | 59.18% |
| LYFT240726C00017500 | 2024-06-14 10:24AM EDT | 17.50 | 0.18 | 0.07 | 0.10 | 0.00 | - | 2 | 51 | 51.17% |
| LYFT240726C00018000 | 2024-06-18 3:58PM EDT | 18.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 7 | 19 | 52.34% |
| LYFT240726C00019000 | 2024-06-12 12:17PM EDT | 19.00 | 0.25 | 0.02 | 1.30 | 0.00 | - | - | 2 | 116.80% |
| LYFT240726C00020000 | 2024-06-12 1:29PM EDT | 20.00 | 0.15 | 0.01 | 1.28 | 0.00 | - | - | 120 | 125.68% |
| LYFT240726C00020500 | 2024-06-13 2:51PM EDT | 20.50 | 0.04 | 0.01 | 1.28 | 0.00 | - | 100 | 100 | 130.27% |
| LYFT240726C00021000 | 2024-06-13 2:51PM EDT | 21.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 100 | 201 | 164.16% |
| LYFT240726C00021500 | 2024-06-13 2:58PM EDT | 21.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 200 | 0 | 168.75% |
| LYFT240726C00022000 | 2024-06-13 2:54PM EDT | 22.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 100 | 100 | 173.24% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240726P00005000 | 2024-06-11 10:33AM EDT | 5.00 | 0.34 | 0.00 | 2.13 | 0.00 | - | - | 1 | 383.20% |
| LYFT240726P00007500 | 2024-06-14 10:03AM EDT | 7.50 | 0.71 | - | 1.27 | 0.00 | - | - | 2 | 277.15% |
| LYFT240726P00010000 | 2024-06-18 11:51AM EDT | 10.00 | 0.15 | 0.01 | 0.20 | +0.11 | +275.00% | 90 | 15 | 72.27% |
| LYFT240726P00010500 | 2024-06-11 11:23AM EDT | 10.50 | 0.15 | 0.02 | 1.31 | 0.00 | - | - | 20 | 120.70% |
| LYFT240726P00012000 | 2024-06-18 2:26PM EDT | 12.00 | 0.20 | 0.19 | 0.50 | -0.02 | -9.09% | 1 | 121 | 59.96% |
| LYFT240726P00012500 | 2024-06-18 11:46AM EDT | 12.50 | 0.32 | 0.30 | 0.94 | +0.04 | +14.29% | 6 | 59 | 68.07% |
| LYFT240726P00013000 | 2024-06-18 3:48PM EDT | 13.00 | 0.47 | 0.46 | 0.50 | +0.05 | +11.90% | 30 | 208 | 48.34% |
| LYFT240726P00013500 | 2024-06-18 3:43PM EDT | 13.50 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 22 | 48 | 50.39% |
| LYFT240726P00014000 | 2024-06-18 3:07PM EDT | 14.00 | 0.93 | 0.91 | 1.18 | +0.02 | +2.20% | 76 | 141 | 52.15% |
| LYFT240726P00014500 | 2024-06-18 3:43PM EDT | 14.50 | 1.25 | 1.21 | 1.46 | +0.15 | +13.64% | 2 | 224 | 51.17% |
| LYFT240726P00015000 | 2024-06-18 11:28AM EDT | 15.00 | 1.56 | 1.55 | 1.64 | +0.12 | +8.33% | 1 | 159 | 48.83% |
| LYFT240726P00015500 | 2024-06-13 10:35AM EDT | 15.50 | 1.70 | 1.93 | 2.16 | +0.40 | +30.77% | 1 | 39 | 50.39% |
| LYFT240726P00016000 | 2024-06-17 3:51PM EDT | 16.00 | 1.99 | 1.74 | 2.62 | 0.00 | - | 8 | 37 | 62.70% |
| LYFT240726P00016500 | 2024-06-17 9:49AM EDT | 16.50 | 2.50 | 1.54 | 2.89 | 0.00 | - | 2 | 6 | 50.78% |
| LYFT240726P00017000 | 2024-06-17 11:43AM EDT | 17.00 | 3.23 | 2.84 | 3.45 | 0.00 | - | 5 | 25 | 61.91% |
© 2024 Yahoo. Todos os direitos reservados.