Mercado fechará em 6 h 4 min
BOVESPA
119.560,66 +422,80 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.425,20 +28,00 (+0,05%) PETROLEO CRU
80,78 +0,45 (+0,56%) OURO
2.334,60 +5,60 (+0,24%) Bitcoin USD
64.774,71 -423,40 (-0,65%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:56AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816C00007000 | 2024-05-24 11:35AM EDT | 7.00 | 8.80 | 7.15 | 7.55 | 0.00 | - | 4 | 4 | 119.14% |
| LYFT240816C00009000 | 2024-06-07 9:30AM EDT | 9.00 | 7.75 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 78.91% |
| LYFT240816C00010000 | 2024-06-17 11:20AM EDT | 10.00 | 4.15 | 4.35 | 4.55 | 0.00 | - | 10 | 23 | 77.73% |
| LYFT240816C00011000 | 2024-06-12 11:46AM EDT | 11.00 | 5.10 | 3.50 | 3.65 | 0.00 | - | 3 | 13 | 71.48% |
| LYFT240816C00012000 | 2024-06-17 12:13PM EDT | 12.00 | 2.64 | 2.80 | 2.85 | 0.00 | - | 2 | 67 | 69.82% |
| LYFT240816C00013000 | 2024-06-17 2:35PM EDT | 13.00 | 1.95 | 2.14 | 2.62 | 0.00 | - | 12 | 507 | 78.22% |
| LYFT240816C00014000 | 2024-06-18 9:34AM EDT | 14.00 | 1.63 | 1.59 | 1.71 | +0.05 | +3.16% | 11 | 504 | 68.07% |
| LYFT240816C00015000 | 2024-06-17 3:45PM EDT | 15.00 | 1.13 | 1.17 | 1.38 | 0.00 | - | 741 | 2,611 | 69.82% |
| LYFT240816C00016000 | 2024-06-17 3:49PM EDT | 16.00 | 0.80 | 0.83 | 0.92 | 0.00 | - | 218 | 1,458 | 66.50% |
| LYFT240816C00017000 | 2024-06-17 3:38PM EDT | 17.00 | 0.53 | 0.59 | 0.69 | 0.00 | - | 200 | 4,654 | 67.09% |
| LYFT240816C00018000 | 2024-06-18 9:31AM EDT | 18.00 | 0.49 | 0.42 | 0.47 | +0.11 | +28.95% | 1 | 4,447 | 66.41% |
| LYFT240816C00019000 | 2024-06-17 3:57PM EDT | 19.00 | 0.29 | 0.28 | 0.45 | 0.00 | - | 28 | 5,899 | 69.92% |
| LYFT240816C00020000 | 2024-06-17 3:57PM EDT | 20.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 18 | 1,308 | 66.99% |
| LYFT240816C00021000 | 2024-06-17 1:17PM EDT | 21.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 2 | 366 | 67.97% |
| LYFT240816C00022000 | 2024-06-17 1:50PM EDT | 22.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 9 | 130 | 68.56% |
| LYFT240816C00023000 | 2024-06-13 9:32AM EDT | 23.00 | 0.20 | 0.06 | 0.22 | 0.00 | - | 1 | 409 | 76.17% |
| LYFT240816C00024000 | 2024-06-17 1:27PM EDT | 24.00 | 0.07 | 0.02 | 0.52 | 0.00 | - | 100 | 94 | 94.14% |
| LYFT240816C00025000 | 2024-06-17 1:30PM EDT | 25.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 100 | 287 | 76.95% |
| LYFT240816C00026000 | 2024-06-17 1:50PM EDT | 26.00 | 0.04 | 0.02 | 0.46 | 0.00 | - | 104 | 53 | 100.98% |
| LYFT240816C00027000 | 2024-06-14 10:50AM EDT | 27.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 7 | 161 | 79.69% |
| LYFT240816C00028000 | 2024-06-12 12:25PM EDT | 28.00 | 0.08 | 0.01 | 0.44 | 0.00 | - | 8 | 21 | 108.20% |
| LYFT240816C00029000 | 2024-06-14 10:53AM EDT | 29.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 200 | 22 | 111.52% |
| LYFT240816C00030000 | 2024-06-12 12:34PM EDT | 30.00 | 0.19 | 0.01 | 0.42 | 0.00 | - | 8 | 140 | 114.84% |
| LYFT240816C00031000 | 2024-06-11 12:23PM EDT | 31.00 | 0.03 | 0.01 | 0.42 | 0.00 | - | 200 | 116 | 118.36% |
| LYFT240816C00032000 | 2024-05-30 2:52PM EDT | 32.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 8 | 17 | 121.29% |
| LYFT240816C00033000 | 2024-05-29 2:09PM EDT | 33.00 | 0.07 | 0.01 | 0.29 | 0.00 | - | 16 | 25 | 116.80% |
| LYFT240816C00034000 | 2024-05-08 1:29PM EDT | 34.00 | 0.11 | 0.01 | 0.47 | 0.00 | - | 1 | 26 | 131.25% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816P00006000 | 2024-05-10 3:27PM EDT | 6.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 50 | 52 | 148.83% |
| LYFT240816P00007000 | 2024-05-28 1:18PM EDT | 7.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 245 | 108.98% |
| LYFT240816P00008000 | 2024-06-17 3:50PM EDT | 8.00 | 0.17 | 0.01 | 0.32 | 0.00 | - | 3 | 3 | 102.34% |
| LYFT240816P00009000 | 2024-06-03 1:13PM EDT | 9.00 | 0.10 | 0.03 | 0.50 | 0.00 | - | 8 | 68 | 96.68% |
| LYFT240816P00010000 | 2024-06-17 1:04PM EDT | 10.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 53 | 133 | 68.75% |
| LYFT240816P00011000 | 2024-06-17 2:15PM EDT | 11.00 | 0.34 | 0.30 | 0.35 | 0.00 | - | 23 | 1,252 | 67.77% |
| LYFT240816P00012000 | 2024-06-17 3:57PM EDT | 12.00 | 0.56 | 0.53 | 0.55 | 0.00 | - | 28 | 787 | 64.84% |
| LYFT240816P00013000 | 2024-06-17 2:42PM EDT | 13.00 | 0.94 | 0.86 | 0.90 | 0.00 | - | 117 | 1,894 | 63.77% |
| LYFT240816P00014000 | 2024-06-17 3:57PM EDT | 14.00 | 1.35 | 1.26 | 1.44 | 0.00 | - | 146 | 2,453 | 63.67% |
| LYFT240816P00015000 | 2024-06-17 3:50PM EDT | 15.00 | 2.02 | 1.80 | 2.10 | 0.00 | - | 78 | 805 | 64.45% |
| LYFT240816P00016000 | 2024-06-17 11:02AM EDT | 16.00 | 2.69 | 2.37 | 2.60 | 0.00 | - | 1 | 1,659 | 57.72% |
| LYFT240816P00017000 | 2024-06-14 3:59PM EDT | 17.00 | 3.33 | 2.76 | 3.35 | 0.00 | - | 7 | 1,265 | 62.50% |
| LYFT240816P00018000 | 2024-06-17 12:45PM EDT | 18.00 | 4.34 | 4.05 | 4.20 | 0.00 | - | 41 | 632 | 59.18% |
| LYFT240816P00019000 | 2024-06-14 3:59PM EDT | 19.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | 5 | 581 | 61.91% |
| LYFT240816P00020000 | 2024-06-17 2:11PM EDT | 20.00 | 6.15 | 5.85 | 6.00 | 0.00 | - | 2 | 107 | 57.81% |
| LYFT240816P00021000 | 2024-06-06 3:00PM EDT | 21.00 | 5.45 | 6.80 | 7.00 | 0.00 | - | 82 | 127 | 60.55% |
| LYFT240816P00022000 | 2024-06-06 1:23PM EDT | 22.00 | 6.20 | 7.80 | 7.95 | 0.00 | - | 70 | 320 | 62.50% |
| LYFT240816P00023000 | 2024-06-06 1:39PM EDT | 23.00 | 7.08 | 8.15 | 8.95 | 0.00 | - | 4 | 188 | 77.34% |
| LYFT240816P00024000 | 2024-05-06 9:40AM EDT | 24.00 | 7.35 | 7.65 | 9.50 | 0.00 | - | 1 | 107 | 0.00% |
| LYFT240816P00025000 | 2024-05-14 2:14PM EDT | 25.00 | 8.25 | 10.25 | 10.35 | 0.00 | - | 18 | 11 | 0.00% |
| LYFT240816P00026000 | 2024-05-08 9:57AM EDT | 26.00 | 8.15 | 10.35 | 10.50 | 0.00 | - | - | 2 | 0.00% |
| LYFT240816P00028000 | 2024-05-08 3:19PM EDT | 28.00 | 10.60 | 10.90 | 13.85 | 0.00 | - | 4 | 0 | 82.03% |
| LYFT240816P00030000 | 2024-05-15 11:45AM EDT | 30.00 | 13.18 | 15.15 | 16.15 | 0.00 | - | 4 | 4 | 128.13% |
| LYFT240816P00032000 | 2024-05-01 2:31PM EDT | 32.00 | 16.05 | 14.40 | 17.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.