Mercado fechará em 18 mins
BOVESPA
120.201,72 +571,28 (+0,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.302,59 +66,13 (+0,12%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.888,81 +495,86 (+0,77%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117C00002500 | 2024-06-03 9:41AM EDT | 2.50 | 13.50 | 10.75 | 11.40 | 0.00 | - | 12 | 574 | 137.11% |
| LYFT250117C00005000 | 2024-06-17 3:47PM EDT | 5.00 | 9.30 | 8.90 | 9.05 | +0.09 | +0.98% | 5 | 746 | 92.97% |
| LYFT250117C00007500 | 2024-06-18 1:54PM EDT | 7.50 | 6.85 | 6.70 | 6.90 | -1.80 | -20.81% | 16 | 945 | 80.66% |
| LYFT250117C00009000 | 2024-05-20 2:33PM EDT | 9.00 | 7.60 | 5.50 | 5.60 | 0.00 | - | - | 1 | 72.66% |
| LYFT250117C00010000 | 2024-06-18 1:10PM EDT | 10.00 | 4.85 | 4.80 | 4.90 | -0.05 | -1.02% | 10 | 5,283 | 71.05% |
| LYFT250117C00011000 | 2024-06-18 1:06PM EDT | 11.00 | 4.25 | 4.10 | 4.25 | 0.00 | - | 4 | 64 | 68.51% |
| LYFT250117C00012500 | 2024-06-18 3:44PM EDT | 12.50 | 3.30 | 3.25 | 3.35 | -0.10 | -2.94% | 62 | 4,819 | 65.92% |
| LYFT250117C00014000 | 2024-06-18 3:56PM EDT | 14.00 | 2.60 | 2.57 | 2.64 | -0.21 | -7.47% | 25 | 261 | 64.75% |
| LYFT250117C00015000 | 2024-06-18 3:35PM EDT | 15.00 | 2.20 | 2.18 | 2.24 | -0.22 | -9.09% | 90 | 5,326 | 64.01% |
| LYFT250117C00016000 | 2024-06-18 2:04PM EDT | 16.00 | 1.87 | 1.85 | 1.90 | -0.24 | -11.37% | 14 | 571 | 63.48% |
| LYFT250117C00017500 | 2024-06-18 3:58PM EDT | 17.50 | 1.46 | 1.44 | 1.48 | -0.05 | -3.31% | 62 | 6,866 | 62.89% |
| LYFT250117C00019000 | 2024-06-17 10:45AM EDT | 19.00 | 1.24 | 1.12 | 1.16 | 0.00 | - | 1 | 982 | 62.55% |
| LYFT250117C00020000 | 2024-06-18 3:09PM EDT | 20.00 | 0.99 | 0.95 | 0.98 | -0.02 | -1.98% | 18 | 8,268 | 62.35% |
| LYFT250117C00021000 | 2024-06-14 10:26AM EDT | 21.00 | 0.96 | 0.80 | 0.84 | 0.00 | - | 4 | 929 | 62.26% |
| LYFT250117C00022500 | 2024-06-18 3:09PM EDT | 22.50 | 0.66 | 0.63 | 0.87 | -0.09 | -12.00% | 8 | 9,412 | 65.58% |
| LYFT250117C00024000 | 2024-06-17 12:26PM EDT | 24.00 | 0.56 | 0.49 | 0.53 | 0.00 | - | 3 | 48 | 62.26% |
| LYFT250117C00025000 | 2024-06-18 2:42PM EDT | 25.00 | 0.44 | 0.42 | 0.46 | -0.03 | -6.38% | 7 | 6,584 | 62.40% |
| LYFT250117C00027000 | 2024-06-13 12:54PM EDT | 27.00 | 0.47 | 0.30 | 0.34 | 0.00 | - | 3 | 1,621 | 62.31% |
| LYFT250117C00030000 | 2024-06-18 3:34PM EDT | 30.00 | 0.23 | 0.19 | 0.23 | +0.10 | +76.92% | 3 | 4,839 | 62.70% |
| LYFT250117C00032000 | 2024-06-13 3:54PM EDT | 32.00 | 0.22 | 0.14 | 0.18 | 0.00 | - | 22 | 262 | 63.09% |
| LYFT250117C00035000 | 2024-06-18 3:52PM EDT | 35.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 52 | 12,053 | 63.67% |
| LYFT250117C00037000 | 2024-06-18 3:52PM EDT | 37.00 | 0.10 | 0.04 | 0.11 | -0.08 | -44.44% | 5 | 59 | 62.50% |
| LYFT250117C00040000 | 2024-06-18 11:28AM EDT | 40.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 6 | 150 | 91.02% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2024-06-17 12:58PM EDT | 2.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 1,173 | 219.53% |
| LYFT250117P00005000 | 2024-06-18 2:43PM EDT | 5.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 200 | 9,286 | 72.66% |
| LYFT250117P00007500 | 2024-06-18 3:25PM EDT | 7.50 | 0.34 | 0.22 | 0.32 | +0.12 | +54.55% | 1 | 5,755 | 65.43% |
| LYFT250117P00009000 | 2024-06-17 3:13PM EDT | 9.00 | 0.45 | 0.48 | 0.51 | -0.02 | -4.26% | 10 | 488 | 60.84% |
| LYFT250117P00010000 | 2024-06-18 1:53PM EDT | 10.00 | 0.72 | 0.70 | 0.75 | +0.02 | +2.86% | 30 | 11,003 | 58.79% |
| LYFT250117P00011000 | 2024-06-18 3:30PM EDT | 11.00 | 1.05 | 0.84 | 1.08 | +0.02 | +1.94% | 6 | 2,111 | 55.18% |
| LYFT250117P00012500 | 2024-06-18 2:19PM EDT | 12.50 | 1.66 | 1.64 | 1.69 | +0.02 | +1.22% | 11 | 4,387 | 56.59% |
| LYFT250117P00014000 | 2024-06-18 11:22AM EDT | 14.00 | 2.35 | 2.41 | 2.62 | -0.05 | -2.08% | 51 | 433 | 57.23% |
| LYFT250117P00015000 | 2024-06-18 2:19PM EDT | 15.00 | 2.97 | 2.97 | 3.05 | -0.02 | -0.67% | 9 | 2,206 | 54.00% |
| LYFT250117P00016000 | 2024-06-18 10:51AM EDT | 16.00 | 3.50 | 3.60 | 3.70 | +0.79 | +29.15% | 1 | 412 | 52.83% |
| LYFT250117P00017500 | 2024-06-18 1:07PM EDT | 17.50 | 4.70 | 4.70 | 4.80 | +0.05 | +1.08% | 12 | 10,047 | 52.10% |
| LYFT250117P00019000 | 2024-06-12 11:08AM EDT | 19.00 | 4.60 | 5.85 | 5.95 | 0.00 | - | 1 | 47 | 51.37% |
| LYFT250117P00020000 | 2024-06-14 9:41AM EDT | 20.00 | 6.40 | 6.70 | 6.80 | 0.00 | - | 65 | 5,408 | 51.07% |
| LYFT250117P00022500 | 2024-05-15 12:58PM EDT | 22.50 | 6.89 | 8.60 | 8.70 | 0.00 | - | 100 | 2,528 | 0.00% |
| LYFT250117P00025000 | 2024-05-10 1:04PM EDT | 25.00 | 8.65 | 8.70 | 9.75 | 0.00 | - | 2 | 1,885 | 0.00% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 27.00 | 11.40 | 10.70 | 11.65 | 0.00 | - | 2 | 417 | 0.00% |
| LYFT250117P00030000 | 2024-05-23 9:33AM EDT | 30.00 | 14.09 | 16.10 | 17.25 | 0.00 | - | 23 | 0 | 75.10% |
| LYFT250117P00032000 | 2024-04-16 2:26PM EDT | 32.00 | 14.20 | 15.40 | 16.50 | 0.00 | - | 5 | 9 | 0.00% |
| LYFT250117P00035000 | 2024-05-02 10:28AM EDT | 35.00 | 18.90 | 17.45 | 19.45 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT250117P00037000 | 2024-04-23 3:31PM EDT | 37.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT250117P00040000 | 2024-02-23 3:19PM EDT | 40.00 | 23.95 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.