Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.752,34 +1.389,91 (+2,13%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920C00004000 | 2024-05-08 11:27AM EDT | 4.00 | 14.05 | 11.30 | 13.55 | 0.00 | - | - | 1 | 252.93% |
| LYFT240920C00005000 | 2024-04-18 12:40PM EDT | 5.00 | 12.45 | 11.65 | 11.85 | 0.00 | - | - | 2 | 123.44% |
| LYFT240920C00007000 | 2024-04-19 3:38PM EDT | 7.00 | 9.50 | 8.75 | 11.00 | 0.00 | - | 8 | 9 | 106.64% |
| LYFT240920C00008000 | 2024-02-26 4:35PM EDT | 8.00 | 8.56 | 11.40 | 12.15 | 0.00 | - | 2 | 4 | 260.94% |
| LYFT240920C00009000 | 2024-04-19 10:29AM EDT | 9.00 | 8.05 | 7.70 | 8.85 | 0.00 | - | 2 | 11 | 106.84% |
| LYFT240920C00010000 | 2024-05-01 3:30PM EDT | 10.00 | 7.15 | 6.95 | 8.05 | +0.25 | +3.62% | 7 | 188 | 104.00% |
| LYFT240920C00011000 | 2024-05-15 1:05PM EDT | 11.00 | 6.38 | 6.05 | 6.25 | 0.00 | - | 6 | 170 | 73.63% |
| LYFT240920C00012000 | 2024-05-17 12:30PM EDT | 12.00 | 5.50 | 5.30 | 5.45 | -0.25 | -4.35% | 16 | 414 | 72.02% |
| LYFT240920C00013000 | 2024-05-08 12:47PM EDT | 13.00 | 5.60 | 4.55 | 6.00 | 0.00 | - | 10 | 103 | 91.60% |
| LYFT240920C00014000 | 2024-05-15 10:41AM EDT | 14.00 | 4.00 | 3.85 | 3.95 | 0.00 | - | 1 | 1,399 | 66.11% |
| LYFT240920C00015000 | 2024-05-16 3:58PM EDT | 15.00 | 3.59 | 3.25 | 3.35 | 0.00 | - | 1 | 399 | 65.04% |
| LYFT240920C00016000 | 2024-05-15 9:34AM EDT | 16.00 | 3.40 | 2.76 | 4.00 | 0.00 | - | 14 | 673 | 80.47% |
| LYFT240920C00017000 | 2024-05-17 3:38PM EDT | 17.00 | 2.36 | 2.31 | 2.34 | -0.23 | -8.88% | 162 | 1,057 | 63.82% |
| LYFT240920C00018000 | 2024-05-17 2:44PM EDT | 18.00 | 1.93 | 1.91 | 1.95 | -0.23 | -10.65% | 352 | 654 | 63.28% |
| LYFT240920C00019000 | 2024-05-17 2:03PM EDT | 19.00 | 1.60 | 1.57 | 1.69 | -0.18 | -10.11% | 196 | 550 | 63.72% |
| LYFT240920C00020000 | 2024-05-17 2:32PM EDT | 20.00 | 1.29 | 1.29 | 1.36 | -0.18 | -12.24% | 288 | 1,483 | 62.79% |
| LYFT240920C00021000 | 2024-05-17 2:03PM EDT | 21.00 | 1.08 | 1.05 | 1.09 | -0.19 | -14.96% | 355 | 1,338 | 62.01% |
| LYFT240920C00022000 | 2024-05-17 12:08PM EDT | 22.00 | 0.93 | 0.86 | 0.90 | -0.12 | -11.43% | 2 | 791 | 61.91% |
| LYFT240920C00023000 | 2024-05-15 10:16AM EDT | 23.00 | 0.84 | 0.70 | 0.74 | 0.00 | - | 4 | 585 | 61.82% |
| LYFT240920C00024000 | 2024-05-08 3:04PM EDT | 24.00 | 0.91 | 0.57 | 0.61 | 0.00 | - | 6 | 684 | 61.77% |
| LYFT240920C00025000 | 2024-05-17 10:59AM EDT | 25.00 | 0.51 | 0.47 | 0.50 | -0.09 | -15.00% | 3 | 265 | 61.82% |
| LYFT240920C00026000 | 2024-05-16 3:57PM EDT | 26.00 | 0.48 | 0.38 | 0.42 | 0.00 | - | 1 | 52 | 61.91% |
| LYFT240920C00027000 | 2024-05-16 1:42PM EDT | 27.00 | 0.40 | 0.31 | 0.35 | 0.00 | - | 2 | 16 | 62.01% |
| LYFT240920C00028000 | 2024-05-14 3:39PM EDT | 28.00 | 0.34 | 0.26 | 0.29 | 0.00 | - | 20 | 118 | 62.31% |
| LYFT240920C00029000 | 2024-05-14 3:42PM EDT | 29.00 | 0.29 | 0.21 | 0.24 | 0.00 | - | 39 | 109 | 62.31% |
| LYFT240920C00030000 | 2024-05-17 1:34PM EDT | 30.00 | 0.21 | 0.18 | 0.21 | -0.16 | -43.24% | 30 | 254 | 62.99% |
| LYFT240920C00031000 | 2024-05-06 12:52PM EDT | 31.00 | 0.54 | 0.15 | 0.17 | 0.00 | - | 9 | 30 | 62.89% |
| LYFT240920C00032000 | 2024-05-06 12:51PM EDT | 32.00 | 0.48 | 0.12 | 0.15 | 0.00 | - | 100 | 206 | 63.28% |
| LYFT240920C00033000 | 2024-05-06 12:52PM EDT | 33.00 | 0.42 | 0.10 | 0.13 | 0.00 | - | 9 | 30 | 63.67% |
| LYFT240920C00034000 | 2024-05-16 1:47PM EDT | 34.00 | 0.11 | 0.05 | 0.28 | 0.00 | - | 10 | 51 | 70.12% |
| LYFT240920C00035000 | 2024-05-17 10:10AM EDT | 35.00 | 0.09 | 0.04 | 0.21 | 0.00 | - | 50 | 179 | 68.75% |
| LYFT240920C00036000 | 2024-05-16 2:56PM EDT | 36.00 | 0.12 | 0.04 | 0.30 | 0.00 | - | 103 | 111 | 74.80% |
| LYFT240920C00037000 | 2024-05-17 10:10AM EDT | 37.00 | 0.07 | 0.04 | 0.57 | +0.01 | +16.67% | 50 | 113 | 86.23% |
| LYFT240920C00038000 | 2024-05-16 2:56PM EDT | 38.00 | 0.05 | 0.04 | 0.54 | -0.02 | -28.57% | 100 | 168 | 87.30% |
| LYFT240920C00039000 | 2024-05-16 1:46PM EDT | 39.00 | 0.01 | 0.02 | 1.31 | 0.00 | - | 1 | 18 | 108.40% |
| LYFT240920C00040000 | 2024-05-15 12:20PM EDT | 40.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 92 | 201 | 69.53% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240920P00003000 | 2024-02-14 11:09AM EDT | 3.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 169.53% |
| LYFT240920P00005000 | 2024-02-13 2:14PM EDT | 5.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 139.26% |
| LYFT240920P00006000 | 2024-04-26 12:17PM EDT | 6.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 187 | 116.41% |
| LYFT240920P00007000 | 2024-05-06 11:20AM EDT | 7.00 | 0.14 | 0.01 | 0.44 | 0.00 | - | 2 | 180 | 103.52% |
| LYFT240920P00008000 | 2024-05-16 1:06PM EDT | 8.00 | 0.04 | 0.04 | 0.49 | 0.00 | - | 2 | 407 | 93.36% |
| LYFT240920P00009000 | 2024-05-16 1:06PM EDT | 9.00 | 0.09 | 0.08 | 0.54 | 0.00 | - | 3 | 4,072 | 84.18% |
| LYFT240920P00010000 | 2024-05-16 1:08PM EDT | 10.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 5 | 800 | 62.50% |
| LYFT240920P00011000 | 2024-05-08 9:46AM EDT | 11.00 | 0.32 | 0.28 | 0.31 | 0.00 | - | 15 | 210 | 60.64% |
| LYFT240920P00012000 | 2024-05-17 3:16PM EDT | 12.00 | 0.48 | 0.46 | 0.49 | +0.03 | +6.67% | 7 | 318 | 59.86% |
| LYFT240920P00013000 | 2024-05-16 10:37AM EDT | 13.00 | 0.71 | 0.70 | 0.73 | +0.06 | +9.23% | 6 | 193 | 58.89% |
| LYFT240920P00014000 | 2024-05-17 1:37PM EDT | 14.00 | 1.00 | 1.02 | 1.05 | 0.00 | - | 21 | 2,722 | 58.40% |
| LYFT240920P00015000 | 2024-05-17 3:47PM EDT | 15.00 | 1.42 | 1.40 | 1.43 | +0.09 | +6.77% | 12 | 2,130 | 57.52% |
| LYFT240920P00016000 | 2024-05-17 1:24PM EDT | 16.00 | 1.81 | 1.86 | 1.89 | +0.04 | +2.26% | 119 | 3,035 | 56.84% |
| LYFT240920P00017000 | 2024-05-17 12:06PM EDT | 17.00 | 2.34 | 2.39 | 2.42 | +0.07 | +3.08% | 18 | 2,399 | 56.15% |
| LYFT240920P00018000 | 2024-05-17 1:14PM EDT | 18.00 | 2.86 | 2.98 | 3.05 | 0.00 | - | 145 | 429 | 55.71% |
| LYFT240920P00019000 | 2024-05-16 9:33AM EDT | 19.00 | 3.35 | 3.60 | 3.70 | 0.00 | - | 1 | 879 | 54.35% |
| LYFT240920P00020000 | 2024-05-08 10:56AM EDT | 20.00 | 3.76 | 4.35 | 4.45 | 0.00 | - | 1 | 50 | 54.49% |
| LYFT240920P00021000 | 2024-05-06 10:03AM EDT | 21.00 | 5.40 | 5.10 | 6.05 | 0.00 | - | 1 | 239 | 65.53% |
| LYFT240920P00022000 | 2024-05-10 10:32AM EDT | 22.00 | 5.70 | 5.90 | 6.00 | 0.00 | - | 4 | 542 | 52.05% |
| LYFT240920P00023000 | 2024-04-25 9:37AM EDT | 23.00 | 7.85 | 6.75 | 6.90 | 0.00 | - | 4 | 338 | 52.15% |
| LYFT240920P00024000 | 2024-05-17 9:42AM EDT | 24.00 | 7.35 | 7.60 | 7.80 | +0.20 | +2.80% | 300 | 63 | 51.07% |
| LYFT240920P00025000 | 2024-05-15 11:00AM EDT | 25.00 | 8.45 | 7.65 | 9.65 | 0.00 | - | 13 | 423 | 52.34% |
| LYFT240920P00026000 | 2024-04-12 9:33AM EDT | 26.00 | 7.90 | 9.00 | 9.10 | 0.00 | - | 1 | 5 | 0.00% |
| LYFT240920P00029000 | 2024-05-14 9:33AM EDT | 29.00 | 11.77 | 12.30 | 12.45 | 0.00 | - | 6 | 83 | 49.61% |
| LYFT240920P00033000 | 2024-04-16 10:19AM EDT | 33.00 | 15.00 | 15.35 | 16.45 | 0.00 | - | - | 0 | 58.59% |
| LYFT240920P00034000 | 2024-05-02 11:19AM EDT | 34.00 | 17.80 | 17.30 | 17.45 | 0.00 | - | - | 0 | 60.55% |
| LYFT240920P00036000 | 2024-05-08 10:21AM EDT | 36.00 | 18.05 | 18.35 | 19.45 | 0.00 | - | 5 | 5 | 64.45% |
© 2024 Yahoo. Todos os direitos reservados.