Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.192,69 +720,27 (+1,10%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:15.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00015000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | -0.14 | -60.87% | 1,213 | 9,817 | 48.83% |
| LYFT240628C00015000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 0.23 | 0.21 | 0.24 | -0.16 | -41.03% | 317 | 730 | 49.22% |
| LYFT240705C00015000 | 2024-06-14 3:34PM EDT | 2024-07-05 | 0.33 | 0.30 | 0.33 | -0.20 | -37.74% | 171 | 412 | 47.66% |
| LYFT240712C00015000 | 2024-06-14 12:11PM EDT | 2024-07-12 | 0.41 | 0.41 | 0.45 | -0.19 | -31.67% | 2 | 94 | 49.51% |
| LYFT240719C00015000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.53 | 0.52 | 0.54 | -0.19 | -26.39% | 1,840 | 6,553 | 49.71% |
| LYFT240726C00015000 | 2024-06-14 12:22PM EDT | 2024-07-26 | 0.68 | 0.59 | 0.68 | -0.17 | -20.00% | 7 | 57 | 50.49% |
| LYFT240802C00015000 | 2024-06-14 12:22PM EDT | 2024-08-02 | 0.76 | 0.66 | 0.94 | -0.33 | -30.28% | 22 | 3 | 54.88% |
| LYFT240816C00015000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 1.24 | 1.20 | 1.24 | -0.26 | -17.33% | 131 | 1,856 | 66.41% |
| LYFT240920C00015000 | 2024-06-14 2:37PM EDT | 2024-09-20 | 1.45 | 1.50 | 1.53 | -0.25 | -14.71% | 117 | 853 | 63.38% |
| LYFT241018C00015000 | 2024-06-14 1:40PM EDT | 2024-10-18 | 1.69 | 1.68 | 1.72 | -0.29 | -14.65% | 55 | 1,331 | 61.43% |
| LYFT250117C00015000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 2.49 | 2.45 | 2.48 | -0.16 | -6.04% | 428 | 5,320 | 64.45% |
| LYFT250516C00015000 | 2024-06-14 11:04AM EDT | 2025-05-16 | 3.25 | 3.20 | 3.30 | -0.35 | -9.72% | 20 | 1,269 | 66.50% |
| LYFT250620C00015000 | 2024-06-14 1:44PM EDT | 2025-06-20 | 3.33 | 2.13 | 3.40 | -0.32 | -8.77% | 54 | 44 | 54.59% |
| LYFT251219C00015000 | 2024-06-13 9:46AM EDT | 2025-12-19 | 5.00 | 3.55 | 4.30 | 0.00 | - | 22 | 269 | 61.89% |
| LYFT260116C00015000 | 2024-06-14 1:47PM EDT | 2026-01-16 | 4.30 | 4.25 | 4.35 | -0.22 | -4.87% | 191 | 908 | 65.92% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00015000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.91 | 0.91 | 0.99 | +0.22 | +31.88% | 1,635 | 11,887 | 50.59% |
| LYFT240628P00015000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 1.03 | 0.90 | 1.10 | +0.18 | +21.18% | 182 | 448 | 52.34% |
| LYFT240705P00015000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 1.08 | 0.76 | 1.31 | +0.23 | +27.06% | 39 | 247 | 59.57% |
| LYFT240712P00015000 | 2024-06-14 3:19PM EDT | 2024-07-12 | 1.18 | 1.07 | 1.30 | +0.18 | +18.00% | 69 | 159 | 50.88% |
| LYFT240719P00015000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 1.29 | 1.29 | 1.32 | +0.21 | +19.44% | 245 | 5,099 | 46.68% |
| LYFT240726P00015000 | 2024-06-14 11:58AM EDT | 2024-07-26 | 1.35 | 1.34 | 1.60 | +0.26 | +23.85% | 1 | 158 | 50.78% |
| LYFT240802P00015000 | 2024-06-13 3:08PM EDT | 2024-08-02 | 1.20 | 0.00 | 2.66 | 0.00 | - | 25 | 25 | 104.79% |
| LYFT240816P00015000 | 2024-06-14 2:51PM EDT | 2024-08-16 | 1.94 | 1.91 | 1.94 | +0.28 | +16.87% | 98 | 651 | 61.13% |
| LYFT240920P00015000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 2.13 | 2.14 | 2.18 | +0.30 | +16.39% | 21 | 2,597 | 57.03% |
| LYFT241018P00015000 | 2024-06-14 12:50PM EDT | 2024-10-18 | 2.28 | 2.28 | 2.32 | +0.22 | +10.68% | 5 | 806 | 54.54% |
| LYFT250117P00015000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 2.84 | 2.85 | 2.91 | +0.27 | +10.51% | 11 | 2,206 | 54.88% |
| LYFT250516P00015000 | 2024-06-14 1:27PM EDT | 2025-05-16 | 3.50 | 3.40 | 3.55 | +0.70 | +25.00% | 19 | 918 | 55.18% |
| LYFT250620P00015000 | 2024-06-14 10:12AM EDT | 2025-06-20 | 3.50 | 2.55 | 3.60 | +0.30 | +9.37% | 10 | 11 | 54.71% |
| LYFT251219P00015000 | 2024-05-30 9:53AM EDT | 2025-12-19 | 3.60 | 4.00 | 4.15 | 0.00 | - | 1 | 5,075 | 51.78% |
| LYFT260116P00015000 | 2024-06-14 10:50AM EDT | 2026-01-16 | 4.16 | 4.10 | 4.25 | +0.56 | +15.56% | 60 | 841 | 51.98% |
© 2024 Yahoo. Todos os direitos reservados.