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
66.126,58 +762,42 (+1,17%)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00020000 | 2024-06-14 12:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 18,992 | 100.00% |
| LYFT240628C00020000 | 2024-06-13 9:49AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.28 | 0.00 | - | 2 | 117 | 124.22% |
| LYFT240705C00020000 | 2024-06-14 11:52AM EDT | 2024-07-05 | 0.01 | 0.01 | 1.28 | -0.04 | -80.00% | 10 | 223 | 160.16% |
| LYFT240712C00020000 | 2024-06-13 10:39AM EDT | 2024-07-12 | 0.05 | 0.01 | 0.16 | +0.01 | +25.00% | 16 | 118 | 78.13% |
| LYFT240719C00020000 | 2024-06-14 11:39AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 37 | 4,353 | 58.98% |
| LYFT240726C00020000 | 2024-06-12 1:29PM EDT | 2024-07-26 | 0.15 | 0.01 | 1.31 | 0.00 | - | - | 120 | 114.26% |
| LYFT240816C00020000 | 2024-06-14 12:54PM EDT | 2024-08-16 | 0.23 | 0.23 | 0.25 | -0.07 | -23.33% | 18 | 1,297 | 66.89% |
| LYFT240920C00020000 | 2024-06-14 1:03PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.42 | -0.34 | -45.33% | 11 | 1,677 | 63.09% |
| LYFT241018C00020000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 0.52 | 0.51 | 0.54 | -0.11 | -17.46% | 17 | 1,115 | 60.55% |
| LYFT250117C00020000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 1.10 | 1.08 | 1.13 | -0.15 | -12.00% | 70 | 8,279 | 62.35% |
| LYFT250516C00020000 | 2024-06-14 2:26PM EDT | 2025-05-16 | 1.81 | 1.80 | 1.88 | -0.19 | -9.50% | 335 | 2,033 | 64.55% |
| LYFT250620C00020000 | 2024-06-13 3:52PM EDT | 2025-06-20 | 2.10 | 1.88 | 2.00 | 0.00 | - | 54 | 36 | 63.23% |
| LYFT251219C00020000 | 2024-06-13 3:25PM EDT | 2025-12-19 | 2.75 | 2.67 | 2.83 | -0.25 | -8.33% | 1 | 834 | 63.55% |
| LYFT260116C00020000 | 2024-06-14 3:56PM EDT | 2026-01-16 | 2.88 | 2.80 | 2.92 | -0.22 | -7.10% | 46 | 3,106 | 63.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00020000 | 2024-06-13 3:07PM EDT | 2024-06-21 | 5.35 | 5.80 | 6.10 | 0.00 | - | 1,539 | 58 | 167.97% |
| LYFT240628P00020000 | 2024-06-13 2:04PM EDT | 2024-06-28 | 5.25 | 5.75 | 7.00 | 0.00 | - | 1 | 79 | 184.18% |
| LYFT240719P00020000 | 2024-06-11 1:51PM EDT | 2024-07-19 | 5.30 | 5.40 | 6.35 | 0.00 | - | 4 | 189 | 61.72% |
| LYFT240816P00020000 | 2024-06-14 9:59AM EDT | 2024-08-16 | 5.80 | 5.90 | 6.00 | +0.65 | +12.62% | 2 | 105 | 56.06% |
| LYFT240920P00020000 | 2024-06-04 2:56PM EDT | 2024-09-20 | 5.25 | 6.00 | 6.10 | 0.00 | - | 1 | 247 | 52.34% |
| LYFT241018P00020000 | 2024-05-30 11:26AM EDT | 2024-10-18 | 4.93 | 6.05 | 6.15 | 0.00 | - | 3 | 269 | 51.47% |
| LYFT250117P00020000 | 2024-06-12 10:06AM EDT | 2025-01-17 | 6.40 | 6.45 | 6.55 | +0.96 | +17.65% | 65 | 5,357 | 50.59% |
| LYFT250516P00020000 | 2024-06-12 3:22PM EDT | 2025-05-16 | 6.90 | 6.90 | 7.05 | +0.85 | +14.05% | 3 | 979 | 50.95% |
| LYFT250620P00020000 | 2024-06-10 12:46PM EDT | 2025-06-20 | 6.26 | 6.90 | 7.05 | 0.00 | - | - | 1 | 49.95% |
| LYFT251219P00020000 | 2024-05-06 12:08PM EDT | 2025-12-19 | 6.60 | 6.75 | 6.95 | 0.00 | - | 1 | 43 | 39.33% |
| LYFT260116P00020000 | 2024-06-14 10:12AM EDT | 2026-01-16 | 7.50 | 7.50 | 8.40 | +1.10 | +17.19% | 10 | 671 | 53.15% |
© 2024 Yahoo. Todos os direitos reservados.