Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.735,68 -993,52 (-1,53%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00012000 | 2024-04-17 9:52AM EDT | 12.00 | 6.15 | 4.10 | 4.20 | 0.00 | - | 3 | 5 | 50.00% |
| LYFT240426C00013500 | 2024-04-17 10:11AM EDT | 13.50 | 4.55 | 2.38 | 2.81 | 0.00 | - | 6 | 13 | 116.41% |
| LYFT240426C00014000 | 2024-04-15 11:34AM EDT | 14.00 | 4.75 | 2.18 | 2.23 | 0.00 | - | 25 | 27 | 73.44% |
| LYFT240426C00014500 | 2024-04-19 3:56PM EDT | 14.50 | 1.77 | 1.74 | 1.78 | -1.53 | -46.36% | 4 | 2 | 72.27% |
| LYFT240426C00015000 | 2024-04-19 3:18PM EDT | 15.00 | 1.36 | 1.32 | 1.36 | -0.95 | -41.13% | 42 | 27 | 69.53% |
| LYFT240426C00015500 | 2024-04-19 3:02PM EDT | 15.50 | 1.02 | 0.95 | 0.99 | -0.64 | -38.55% | 13 | 33 | 67.38% |
| LYFT240426C00016000 | 2024-04-19 3:59PM EDT | 16.00 | 0.66 | 0.64 | 0.66 | -0.57 | -46.34% | 101 | 56 | 64.45% |
| LYFT240426C00016500 | 2024-04-19 3:58PM EDT | 16.50 | 0.42 | 0.40 | 0.42 | -0.36 | -46.15% | 310 | 162 | 62.89% |
| LYFT240426C00017000 | 2024-04-19 3:30PM EDT | 17.00 | 0.23 | 0.22 | 0.25 | -0.30 | -56.60% | 3,853 | 459 | 61.33% |
| LYFT240426C00017500 | 2024-04-19 3:57PM EDT | 17.50 | 0.13 | 0.13 | 0.14 | -0.20 | -60.61% | 713 | 1,577 | 61.72% |
| LYFT240426C00018000 | 2024-04-19 2:28PM EDT | 18.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 147 | 913 | 64.06% |
| LYFT240426C00018500 | 2024-04-19 12:19PM EDT | 18.50 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 3,057 | 3,584 | 66.41% |
| LYFT240426C00019000 | 2024-04-19 3:21PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 75 | 1,188 | 71.09% |
| LYFT240426C00019500 | 2024-04-19 2:50PM EDT | 19.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 22 | 1,145 | 75.00% |
| LYFT240426C00020000 | 2024-04-19 3:38PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 394 | 514 | 76.56% |
| LYFT240426C00020500 | 2024-04-18 3:22PM EDT | 20.50 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 25 | 383 | 123.44% |
| LYFT240426C00021000 | 2024-04-18 10:22AM EDT | 21.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 2,130 | 112.50% |
| LYFT240426C00021500 | 2024-04-16 9:50AM EDT | 21.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 82 | 122.66% |
| LYFT240426C00022000 | 2024-04-19 10:05AM EDT | 22.00 | 0.01 | 0.00 | 0.26 | -0.09 | -90.00% | 34 | 1,267 | 153.52% |
| LYFT240426C00022500 | 2024-04-19 9:49AM EDT | 22.50 | 0.01 | 0.00 | 1.00 | -0.02 | -66.67% | 10 | 78 | 235.94% |
| LYFT240426C00023000 | 2024-04-17 10:56AM EDT | 23.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 266 | 245.31% |
| LYFT240426C00023500 | 2024-04-18 3:18PM EDT | 23.50 | 0.01 | 0.00 | 1.00 | -0.03 | -75.00% | 1 | 242 | 254.30% |
| LYFT240426C00024000 | 2024-04-15 10:47AM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 358 | 137.50% |
| LYFT240426C00025000 | 2024-04-18 3:55PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 257 | 118.75% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00013000 | 2024-04-19 2:17PM EDT | 13.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 1 | 135 | 90.63% |
| LYFT240426P00013500 | 2024-04-09 10:12AM EDT | 13.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 4 | 113 | 158.98% |
| LYFT240426P00014000 | 2024-04-19 2:19PM EDT | 14.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 27 | 65 | 71.88% |
| LYFT240426P00014500 | 2024-04-19 3:58PM EDT | 14.50 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 18 | 136 | 69.14% |
| LYFT240426P00015000 | 2024-04-19 3:55PM EDT | 15.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 87 | 355 | 67.19% |
| LYFT240426P00015500 | 2024-04-19 3:39PM EDT | 15.50 | 0.30 | 0.29 | 0.32 | +0.09 | +42.86% | 99 | 645 | 65.43% |
| LYFT240426P00016000 | 2024-04-19 3:57PM EDT | 16.00 | 0.50 | 0.48 | 0.50 | +0.15 | +42.86% | 381 | 327 | 63.28% |
| LYFT240426P00016500 | 2024-04-19 3:56PM EDT | 16.50 | 0.72 | 0.74 | 0.76 | +0.18 | +33.33% | 116 | 859 | 61.91% |
| LYFT240426P00017000 | 2024-04-19 3:57PM EDT | 17.00 | 1.06 | 1.06 | 1.09 | +0.28 | +35.90% | 636 | 653 | 59.96% |
| LYFT240426P00017500 | 2024-04-19 3:04PM EDT | 17.50 | 1.50 | 1.45 | 1.52 | +0.40 | +36.36% | 54 | 881 | 61.72% |
| LYFT240426P00018000 | 2024-04-19 3:31PM EDT | 18.00 | 1.93 | 1.89 | 2.03 | +0.43 | +28.67% | 75 | 1,055 | 70.31% |
| LYFT240426P00018500 | 2024-04-19 3:14PM EDT | 18.50 | 2.39 | 2.17 | 2.58 | +0.64 | +36.57% | 68 | 394 | 57.81% |
| LYFT240426P00019000 | 2024-04-19 3:14PM EDT | 19.00 | 2.82 | 2.82 | 2.95 | +0.75 | +36.23% | 22 | 415 | 71.09% |
| LYFT240426P00019500 | 2024-04-19 3:13PM EDT | 19.50 | 3.30 | 3.30 | 3.45 | +0.78 | +30.95% | 17 | 1,392 | 75.00% |
| LYFT240426P00020000 | 2024-04-17 3:57PM EDT | 20.00 | 2.65 | 3.80 | 3.90 | 0.00 | - | 2 | 22 | 50.00% |
| LYFT240426P00020500 | 2024-04-17 12:32PM EDT | 20.50 | 3.05 | 4.30 | 4.40 | 0.00 | - | 2 | 11 | 50.00% |
| LYFT240426P00021000 | 2024-04-17 3:57PM EDT | 21.00 | 3.63 | 4.80 | 4.90 | 0.00 | - | 1 | 9 | 50.00% |
| LYFT240426P00021500 | 2024-04-08 9:35AM EDT | 21.50 | 3.65 | 5.30 | 5.40 | 0.00 | - | - | 2 | 50.00% |
| LYFT240426P00022000 | 2024-04-15 9:37AM EDT | 22.00 | 3.05 | 5.80 | 5.90 | 0.00 | - | 10 | 24 | 50.00% |
| LYFT240426P00022500 | 2024-04-19 3:02PM EDT | 22.50 | 6.40 | 6.30 | 6.40 | +2.15 | +50.59% | 3 | 0 | 50.00% |
| LYFT240426P00023000 | 2024-04-16 9:47AM EDT | 23.00 | 5.30 | 6.80 | 6.90 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240426P00024000 | 2024-04-01 12:46PM EDT | 24.00 | 4.65 | 7.80 | 7.90 | 0.00 | - | - | 0 | 50.00% |
| LYFT240426P00025000 | 2024-03-27 3:08PM EDT | 25.00 | 5.86 | 8.80 | 8.90 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. Todos os direitos reservados.