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
66.814,36 +1.510,83 (+2,31%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.65 | 15.35 | 0.00 | - | 5 | 6 | 204.30% |
| LYFT241018C00004000 | 2024-03-19 10:03AM EDT | 4.00 | 13.75 | 11.95 | 12.90 | 0.00 | - | 5 | 25 | 156.45% |
| LYFT241018C00005000 | 2024-05-03 1:03PM EDT | 5.00 | 12.65 | 11.55 | 13.50 | 0.00 | - | 3 | 31 | 191.80% |
| LYFT241018C00007000 | 2024-05-10 9:37AM EDT | 7.00 | 10.48 | 9.65 | 10.95 | 0.00 | - | 3 | 12 | 129.30% |
| LYFT241018C00008000 | 2024-03-27 10:04AM EDT | 8.00 | 11.15 | 8.65 | 8.75 | 0.00 | - | 10 | 11 | 64.45% |
| LYFT241018C00009000 | 2024-05-01 9:50AM EDT | 9.00 | 7.40 | 7.90 | 9.05 | 0.00 | - | 5 | 23 | 106.93% |
| LYFT241018C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 7.88 | 7.05 | 8.85 | 0.00 | - | 1 | 42 | 113.09% |
| LYFT241018C00011000 | 2024-05-17 12:55PM EDT | 11.00 | 6.69 | 6.20 | 7.25 | +0.09 | +1.36% | 17 | 259 | 90.23% |
| LYFT241018C00012000 | 2024-05-07 9:36AM EDT | 12.00 | 6.25 | 5.45 | 7.20 | 0.00 | - | 1 | 186 | 97.80% |
| LYFT241018C00013000 | 2024-05-08 2:36PM EDT | 13.00 | 5.50 | 4.70 | 4.80 | 0.00 | - | 12 | 274 | 66.80% |
| LYFT241018C00014000 | 2024-05-15 10:08AM EDT | 14.00 | 4.15 | 4.05 | 4.15 | -0.25 | -5.68% | 2 | 1,206 | 65.48% |
| LYFT241018C00015000 | 2024-05-15 9:37AM EDT | 15.00 | 4.10 | 3.50 | 3.55 | 0.00 | - | 5 | 898 | 64.65% |
| LYFT241018C00016000 | 2024-05-17 9:35AM EDT | 16.00 | 3.00 | 2.98 | 3.05 | -0.30 | -9.09% | 10 | 372 | 63.97% |
| LYFT241018C00017000 | 2024-05-16 12:28PM EDT | 17.00 | 2.80 | 2.51 | 2.58 | 0.00 | - | 29 | 447 | 62.94% |
| LYFT241018C00018000 | 2024-05-17 3:27PM EDT | 18.00 | 2.13 | 2.12 | 2.16 | -0.25 | -10.50% | 6 | 1,216 | 62.11% |
| LYFT241018C00019000 | 2024-05-17 1:28PM EDT | 19.00 | 1.85 | 1.77 | 1.90 | -0.16 | -7.96% | 31 | 457 | 62.50% |
| LYFT241018C00020000 | 2024-05-17 3:55PM EDT | 20.00 | 1.51 | 1.48 | 1.53 | -0.22 | -12.72% | 48 | 964 | 61.18% |
| LYFT241018C00021000 | 2024-05-16 3:58PM EDT | 21.00 | 1.44 | 1.23 | 1.28 | 0.00 | - | 4 | 558 | 60.79% |
| LYFT241018C00022000 | 2024-05-17 3:55PM EDT | 22.00 | 1.06 | 1.02 | 1.08 | -0.09 | -7.83% | 34 | 160 | 60.64% |
| LYFT241018C00023000 | 2024-05-17 12:08PM EDT | 23.00 | 0.94 | 0.85 | 0.91 | -0.06 | -6.00% | 10 | 1,267 | 60.55% |
| LYFT241018C00024000 | 2024-05-08 9:37AM EDT | 24.00 | 1.37 | 0.71 | 0.76 | 0.00 | - | 2 | 15 | 60.45% |
| LYFT241018C00025000 | 2024-05-16 1:27PM EDT | 25.00 | 0.73 | 0.58 | 0.65 | 0.00 | - | 2 | 151 | 60.40% |
| LYFT241018C00026000 | 2024-05-17 3:45PM EDT | 26.00 | 0.52 | 0.49 | 0.54 | -0.10 | -16.13% | 2 | 3,916 | 60.40% |
| LYFT241018C00027000 | 2024-05-14 1:10PM EDT | 27.00 | 0.52 | 0.40 | 0.46 | 0.00 | - | 50 | 1,312 | 60.35% |
| LYFT241018C00028000 | 2024-05-15 3:36PM EDT | 28.00 | 0.44 | 0.34 | 0.39 | 0.00 | - | 21 | 25 | 60.55% |
| LYFT241018C00029000 | 2024-05-02 9:56AM EDT | 29.00 | 0.67 | 0.28 | 0.33 | 0.00 | - | 1 | 3 | 60.55% |
| LYFT241018C00030000 | 2024-05-17 10:19AM EDT | 30.00 | 0.28 | 0.24 | 0.28 | -0.10 | -26.32% | 1 | 71 | 60.74% |
| LYFT241018C00031000 | 2024-05-10 10:28AM EDT | 31.00 | 0.32 | 0.20 | 0.24 | 0.00 | - | 2 | 4 | 60.84% |
| LYFT241018C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 0.57 | 0.16 | 0.20 | 0.00 | - | 1 | 8 | 60.55% |
| LYFT241018C00033000 | 2024-05-13 10:04AM EDT | 33.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 15 | 431 | 60.74% |
| LYFT241018C00035000 | 2024-05-14 2:06PM EDT | 35.00 | 0.16 | 0.09 | 0.13 | 0.00 | - | 50 | 218 | 60.74% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-05-07 12:43PM EDT | 6.00 | 0.13 | 0.01 | 0.43 | 0.00 | - | 2 | 2 | 107.81% |
| LYFT241018P00007000 | 2024-05-07 12:41PM EDT | 7.00 | 0.18 | 0.02 | 0.09 | 0.00 | - | 2 | 1 | 70.31% |
| LYFT241018P00008000 | 2024-05-17 3:34PM EDT | 8.00 | 0.13 | 0.07 | 0.14 | -0.03 | -18.75% | 2 | 17 | 68.16% |
| LYFT241018P00009000 | 2024-05-13 10:04AM EDT | 9.00 | 0.10 | 0.10 | 0.29 | 0.00 | - | 1 | 263 | 67.38% |
| LYFT241018P00010000 | 2024-05-15 11:40AM EDT | 10.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 2 | 85 | 60.55% |
| LYFT241018P00011000 | 2024-05-16 11:28AM EDT | 11.00 | 0.36 | 0.35 | 0.40 | 0.00 | - | 1 | 157 | 59.18% |
| LYFT241018P00012000 | 2024-05-17 2:06PM EDT | 12.00 | 0.58 | 0.57 | 0.60 | +0.01 | +1.75% | 24 | 100 | 58.69% |
| LYFT241018P00013000 | 2024-05-15 12:33PM EDT | 13.00 | 0.84 | 0.82 | 0.86 | 0.00 | - | 10 | 94 | 57.52% |
| LYFT241018P00014000 | 2024-05-14 1:03PM EDT | 14.00 | 1.17 | 1.15 | 1.23 | 0.00 | - | 1 | 149 | 57.32% |
| LYFT241018P00015000 | 2024-05-16 10:09AM EDT | 15.00 | 1.45 | 1.55 | 1.75 | 0.00 | - | 1 | 238 | 58.11% |
| LYFT241018P00016000 | 2024-05-17 3:26PM EDT | 16.00 | 2.02 | 2.02 | 2.07 | +0.12 | +6.32% | 1 | 416 | 55.57% |
| LYFT241018P00017000 | 2024-05-17 3:55PM EDT | 17.00 | 2.58 | 2.54 | 2.60 | +0.17 | +7.05% | 41 | 1,727 | 54.64% |
| LYFT241018P00018000 | 2024-05-16 3:39PM EDT | 18.00 | 3.00 | 3.10 | 3.20 | 0.00 | - | 51 | 2,691 | 53.56% |
| LYFT241018P00019000 | 2024-05-01 3:00PM EDT | 19.00 | 4.59 | 3.75 | 3.85 | 0.00 | - | 5 | 326 | 52.76% |
| LYFT241018P00020000 | 2024-05-07 11:35AM EDT | 20.00 | 4.95 | 4.45 | 4.55 | 0.00 | - | 3 | 269 | 51.81% |
| LYFT241018P00021000 | 2024-05-09 2:53PM EDT | 21.00 | 4.81 | 5.20 | 5.30 | 0.00 | - | 1 | 14 | 50.88% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 22.00 | 7.05 | 6.00 | 6.10 | 0.00 | - | 5 | 301 | 50.10% |
| LYFT241018P00023000 | 2024-05-08 9:34AM EDT | 23.00 | 6.55 | 6.85 | 7.05 | 0.00 | - | 1 | 39 | 51.37% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 8.85 | 7.70 | 8.80 | 0.00 | - | 13 | 461 | 64.45% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 53.61% |
| LYFT241018P00026000 | 2024-05-01 11:20AM EDT | 26.00 | 10.70 | 9.50 | 9.70 | 0.00 | - | 100 | 106 | 52.73% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 27.00 | 11.15 | 10.45 | 10.60 | 0.00 | - | 100 | 185 | 50.88% |
| LYFT241018P00028000 | 2024-05-13 9:33AM EDT | 28.00 | 10.80 | 11.40 | 11.55 | 0.00 | - | 1 | 52 | 50.59% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 12.35 | 12.50 | 0.00 | - | 1 | 14 | 49.61% |
| LYFT241018P00030000 | 2024-05-07 2:35PM EDT | 30.00 | 13.70 | 13.30 | 13.45 | 0.00 | - | 1 | 112 | 47.27% |
| LYFT241018P00031000 | 2024-05-02 12:37PM EDT | 31.00 | 14.91 | 14.30 | 14.45 | 0.00 | - | 100 | 105 | 49.22% |
| LYFT241018P00032000 | 2024-05-01 2:35PM EDT | 32.00 | 16.20 | 14.35 | 15.45 | 0.00 | - | 13 | 0 | 51.17% |
| LYFT241018P00033000 | 2024-05-02 11:31AM EDT | 33.00 | 16.80 | 15.35 | 16.45 | 0.00 | - | 59 | 0 | 53.13% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 18.30 | 18.40 | 0.00 | - | 4 | 0 | 48.05% |
© 2024 Yahoo. Todos os direitos reservados.