Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.618,79 +260,14 (+0,39%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:17.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607C00017000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.30 | -0.03 | -11.11% | 386 | 1,376 | 84.77% |
| LYFT240614C00017000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.33 | 0.34 | 0.36 | -0.10 | -23.26% | 754 | 712 | 68.75% |
| LYFT240621C00017000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 0.41 | 0.42 | 0.46 | -0.08 | -16.33% | 114 | 14,376 | 63.09% |
| LYFT240628C00017000 | 2024-05-31 1:12PM EDT | 2024-06-28 | 0.53 | 0.50 | 0.56 | -0.13 | -19.70% | 6 | 261 | 60.35% |
| LYFT240705C00017000 | 2024-05-31 3:48PM EDT | 2024-07-05 | 0.58 | 0.11 | 0.83 | -0.14 | -19.44% | 1 | 8 | 50.59% |
| LYFT240719C00017000 | 2024-05-31 2:49PM EDT | 2024-07-19 | 0.77 | 0.77 | 0.80 | -0.08 | -9.41% | 145 | 6,558 | 57.62% |
| LYFT240816C00017000 | 2024-05-31 3:24PM EDT | 2024-08-16 | 1.34 | 1.39 | 1.41 | -0.20 | -12.99% | 453 | 1,224 | 67.87% |
| LYFT240920C00017000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 1.65 | 1.68 | 1.71 | -0.21 | -11.29% | 26 | 1,479 | 64.89% |
| LYFT241018C00017000 | 2024-05-31 3:26PM EDT | 2024-10-18 | 1.82 | 1.88 | 1.92 | -0.13 | -6.67% | 20 | 638 | 63.33% |
| LYFT250516C00017000 | 2024-05-31 12:08PM EDT | 2025-05-16 | 3.40 | 3.45 | 3.55 | -0.17 | -4.76% | 23 | 979 | 66.46% |
| LYFT251219C00017000 | 2024-05-20 9:47AM EDT | 2025-12-19 | 5.30 | 2.81 | 5.90 | 0.00 | - | 2 | 867 | 63.57% |
| LYFT260116C00017000 | 2024-05-24 9:53AM EDT | 2026-01-16 | 4.75 | 4.60 | 4.80 | 0.00 | - | 2 | 1,512 | 66.60% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607P00017000 | 2024-05-31 2:51PM EDT | 2024-06-07 | 1.75 | 1.56 | 3.05 | +0.25 | +16.67% | 67 | 2,590 | 167.97% |
| LYFT240614P00017000 | 2024-05-29 11:08AM EDT | 2024-06-14 | 1.77 | 1.67 | 1.96 | +0.20 | +12.74% | 1 | 97 | 75.78% |
| LYFT240621P00017000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 1.89 | 1.71 | 1.98 | +0.24 | +14.55% | 6 | 5,244 | 64.26% |
| LYFT240628P00017000 | 2024-05-23 1:43PM EDT | 2024-06-28 | 1.85 | 0.96 | 2.00 | 0.00 | - | 3 | 34 | 65.43% |
| LYFT240719P00017000 | 2024-05-31 12:42PM EDT | 2024-07-19 | 2.26 | 2.03 | 2.07 | +0.37 | +19.58% | 4 | 2,399 | 51.86% |
| LYFT240816P00017000 | 2024-05-31 11:10AM EDT | 2024-08-16 | 2.65 | 2.58 | 2.61 | +0.10 | +3.92% | 2 | 1,000 | 61.04% |
| LYFT240920P00017000 | 2024-05-28 3:34PM EDT | 2024-09-20 | 2.77 | 2.80 | 2.83 | 0.00 | - | 283 | 2,637 | 57.03% |
| LYFT241018P00017000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 2.98 | 2.96 | 2.99 | +0.12 | +4.20% | 1 | 2,187 | 55.18% |
| LYFT250516P00017000 | 2024-05-22 3:26PM EDT | 2025-05-16 | 3.95 | 4.10 | 6.20 | 0.00 | - | 488 | 2,585 | 70.85% |
| LYFT251219P00017000 | 2024-05-09 2:44PM EDT | 2025-12-19 | 4.35 | 4.75 | 4.95 | 0.00 | - | 200 | 778 | 51.73% |
| LYFT260116P00017000 | 2024-05-24 12:30PM EDT | 2026-01-16 | 4.89 | 4.80 | 5.00 | 0.00 | - | 10 | 623 | 51.12% |
© 2024 Yahoo. Todos os direitos reservados.