Mercado abrirá em 3 h 13 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
79,84 -0,22 (-0,27%) OURO
2.446,80 +29,40 (+1,22%) Bitcoin USD
66.924,45 -179,57 (-0,27%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116C00003000 | 2024-05-13 3:49PM EDT | 3.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT260116C00005000 | 2024-05-15 9:49AM EDT | 5.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT260116C00008000 | 2024-05-17 12:58PM EDT | 8.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT260116C00010000 | 2024-05-17 3:05PM EDT | 10.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LYFT260116C00012000 | 2024-05-10 2:43PM EDT | 12.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT260116C00015000 | 2024-05-17 2:24PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LYFT260116C00017000 | 2024-05-16 12:04PM EDT | 17.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| LYFT260116C00020000 | 2024-05-17 11:49AM EDT | 20.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LYFT260116C00025000 | 2024-05-17 10:36AM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT260116C00027000 | 2024-05-15 1:23PM EDT | 27.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LYFT260116C00030000 | 2024-05-17 1:36PM EDT | 30.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LYFT260116C00032000 | 2024-05-17 2:42PM EDT | 32.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LYFT260116C00035000 | 2024-05-17 3:55PM EDT | 35.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LYFT260116C00037000 | 2024-05-17 12:51PM EDT | 37.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT260116C00040000 | 2024-05-17 2:07PM EDT | 40.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116P00003000 | 2024-04-26 9:36AM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT260116P00005000 | 2024-05-16 2:31PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT260116P00008000 | 2024-05-09 3:45PM EDT | 8.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT260116P00010000 | 2024-05-17 10:50AM EDT | 10.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT260116P00012000 | 2024-05-16 1:05PM EDT | 12.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LYFT260116P00015000 | 2024-05-16 1:03PM EDT | 15.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LYFT260116P00017000 | 2024-05-17 12:30PM EDT | 17.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LYFT260116P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT260116P00025000 | 2024-05-02 3:57PM EDT | 25.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT260116P00027000 | 2024-05-09 12:51PM EDT | 27.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 30.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT260116P00032000 | 2024-04-25 9:41AM EDT | 32.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT260116P00035000 | 2024-05-09 12:51PM EDT | 35.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT260116P00037000 | 2024-04-22 10:57AM EDT | 37.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT260116P00040000 | 2024-04-22 2:17PM EDT | 40.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.