Mercado fechará em 23 mins
BOVESPA
119.951,66 +321,22 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.334,20 +97,74 (+0,18%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.844,01 +415,35 (+0,64%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219C00003000 | 2024-06-13 11:36AM EDT | 3.00 | 12.30 | 10.50 | 12.55 | 0.00 | - | 1 | 7 | 128.71% |
| LYFT251219C00005000 | 2024-06-07 9:48AM EDT | 5.00 | 12.10 | 9.15 | 10.25 | 0.00 | - | 1 | 12 | 94.73% |
| LYFT251219C00008000 | 2024-06-10 10:18AM EDT | 8.00 | 8.80 | 6.40 | 7.40 | 0.00 | - | 1 | 77 | 63.38% |
| LYFT251219C00010000 | 2024-05-28 1:07PM EDT | 10.00 | 7.75 | 5.95 | 6.25 | 0.00 | - | 1 | 521 | 70.12% |
| LYFT251219C00012000 | 2024-06-11 11:07AM EDT | 12.00 | 5.95 | 5.10 | 5.40 | 0.00 | - | 2 | 647 | 70.43% |
| LYFT251219C00015000 | 2024-06-18 11:36AM EDT | 15.00 | 4.00 | 3.90 | 4.00 | -0.08 | -1.96% | 9 | 324 | 66.21% |
| LYFT251219C00017000 | 2024-06-18 11:36AM EDT | 17.00 | 3.40 | 3.25 | 3.40 | -0.10 | -2.86% | 9 | 1,037 | 65.16% |
| LYFT251219C00020000 | 2024-06-17 3:38PM EDT | 20.00 | 2.70 | 2.51 | 2.62 | 0.00 | - | 30 | 864 | 63.77% |
| LYFT251219C00022000 | 2024-06-14 12:48PM EDT | 22.00 | 2.30 | 2.03 | 2.25 | 0.00 | - | 3 | 2,610 | 62.67% |
| LYFT251219C00025000 | 2024-06-18 3:38PM EDT | 25.00 | 1.67 | 1.60 | 1.89 | -0.13 | -7.22% | 1 | 259 | 63.14% |
| LYFT251219C00027000 | 2024-06-05 2:07PM EDT | 27.00 | 2.01 | 1.41 | 1.51 | 0.00 | - | 1 | 120 | 62.16% |
| LYFT251219C00030000 | 2024-06-11 3:57PM EDT | 30.00 | 1.40 | 1.13 | 1.27 | 0.00 | - | 2 | 2,984 | 62.40% |
| LYFT251219C00032000 | 2024-06-18 1:54PM EDT | 32.00 | 1.04 | 0.97 | 1.04 | -0.63 | -37.72% | 4 | 489 | 61.52% |
| LYFT251219C00035000 | 2024-06-07 1:20PM EDT | 35.00 | 1.30 | 0.77 | 1.10 | 0.00 | - | 2 | 104 | 63.87% |
| LYFT251219C00037000 | 2024-06-04 1:36PM EDT | 37.00 | 1.08 | 0.66 | 0.88 | 0.00 | - | 1 | 611 | 62.55% |
| LYFT251219C00040000 | 2024-06-17 9:55AM EDT | 40.00 | 0.67 | 0.54 | 0.82 | 0.00 | - | 11 | 210 | 63.48% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219P00003000 | 2024-05-20 1:50PM EDT | 3.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 73.44% |
| LYFT251219P00005000 | 2024-06-07 11:53AM EDT | 5.00 | 0.23 | 0.05 | 0.77 | 0.00 | - | 17 | 19 | 71.00% |
| LYFT251219P00008000 | 2024-06-14 11:30AM EDT | 8.00 | 0.94 | 0.95 | 1.04 | 0.00 | - | 11 | 441 | 60.06% |
| LYFT251219P00010000 | 2024-06-17 9:51AM EDT | 10.00 | 1.58 | 1.65 | 1.73 | 0.00 | - | 10 | 421 | 57.23% |
| LYFT251219P00012000 | 2024-06-17 10:46AM EDT | 12.00 | 2.52 | 2.54 | 2.64 | 0.00 | - | 2 | 1,599 | 55.15% |
| LYFT251219P00015000 | 2024-06-18 12:57PM EDT | 15.00 | 4.20 | 4.20 | 4.35 | 0.00 | - | 1 | 5,083 | 52.54% |
| LYFT251219P00017000 | 2024-06-12 11:28AM EDT | 17.00 | 4.60 | 3.00 | 5.60 | 0.00 | - | 1 | 798 | 51.15% |
| LYFT251219P00020000 | 2024-05-06 12:08PM EDT | 20.00 | 6.60 | 6.75 | 6.95 | 0.00 | - | 1 | 43 | 34.72% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 22.00 | 8.47 | 8.20 | 8.85 | 0.00 | - | 1 | 493 | 37.45% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 25.00 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 0.00% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 30.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LYFT251219P00035000 | 2024-04-17 11:27AM EDT | 35.00 | 18.20 | 17.60 | 20.25 | 0.00 | - | - | 100 | 0.00% |
| LYFT251219P00037000 | 2024-04-16 2:34PM EDT | 37.00 | 19.40 | 19.90 | 21.45 | 0.00 | - | - | 83 | 0.00% |
| LYFT251219P00040000 | 2024-05-07 1:38PM EDT | 40.00 | 23.56 | 22.85 | 25.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.