Mercado fechado
BOVESPA
128.221,67 -1.259,22 (-0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.887,96 +806,96 (+1,41%) PETROLEO CRU
79,61 +0,62 (+0,78%) OURO
2.350,50 +28,20 (+1,21%) Bitcoin USD
62.566,11 +417,39 (+0,67%)
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:10.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00010000 | 2024-05-08 9:49AM EDT | 2024-05-10 | 8.30 | 7.30 | 7.40 | 0.00 | - | 2 | 5 | 465.63% |
| LYFT240517C00010000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 7.62 | 6.35 | 8.10 | 0.00 | - | 1 | 20 | 401.17% |
| LYFT240621C00010000 | 2024-05-07 11:52AM EDT | 2024-06-21 | 7.45 | 7.15 | 8.35 | +0.52 | +7.50% | 1 | 1,278 | 150.00% |
| LYFT240719C00010000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 7.35 | 6.80 | 7.90 | +0.75 | +11.36% | 1 | 242 | 77.73% |
| LYFT240816C00010000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 7.85 | 7.25 | 7.70 | 0.00 | - | 1 | 6 | 79.00% |
| LYFT240920C00010000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 6.90 | 6.10 | 8.50 | 0.00 | - | 37 | 188 | 50.39% |
| LYFT241018C00010000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 7.88 | 6.90 | 7.90 | 0.00 | - | 1 | 42 | 56.25% |
| LYFT250117C00010000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 8.36 | 8.00 | 8.30 | +0.12 | +1.46% | 7 | 5,275 | 77.25% |
| LYFT250516C00010000 | 2024-05-09 12:40PM EDT | 2025-05-16 | 8.50 | 8.50 | 8.75 | +0.58 | +7.32% | 1 | 92 | 76.61% |
| LYFT251219C00010000 | 2024-05-07 3:09PM EDT | 2025-12-19 | 8.51 | 8.20 | 9.50 | 0.00 | - | 8 | 523 | 65.50% |
| LYFT260116C00010000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 9.00 | 7.40 | 9.70 | 0.00 | - | 1 | 991 | 57.96% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00010000 | 2024-05-08 2:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 300 | 287.50% |
| LYFT240517P00010000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 562 | 137.50% |
| LYFT240524P00010000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 2 | 112.50% |
| LYFT240607P00010000 | 2024-05-08 3:12PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.98 | 0.00 | - | 1 | 1 | 179.30% |
| LYFT240621P00010000 | 2024-05-08 2:14PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.25 | 0.00 | - | 28 | 1,071 | 103.13% |
| LYFT240719P00010000 | 2024-05-09 11:30AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 100 | 472 | 61.33% |
| LYFT240816P00010000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 0.28 | 0.08 | 0.48 | 0.00 | - | 1 | 8 | 82.81% |
| LYFT240920P00010000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.18 | 0.00 | - | 67 | 795 | 60.94% |
| LYFT241018P00010000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 0.26 | 0.20 | 0.23 | 0.00 | - | 90 | 83 | 60.55% |
| LYFT250117P00010000 | 2024-05-09 11:52AM EDT | 2025-01-17 | 0.52 | 0.48 | 0.51 | -0.01 | -1.89% | 3 | 10,616 | 61.82% |
| LYFT250516P00010000 | 2024-05-09 12:07PM EDT | 2025-05-16 | 0.86 | 0.81 | 0.85 | +0.01 | +1.18% | 1 | 208 | 61.47% |
| LYFT251219P00010000 | 2024-04-25 3:33PM EDT | 2025-12-19 | 1.68 | 1.23 | 1.32 | 0.00 | - | 12 | 463 | 58.64% |
| LYFT260116P00010000 | 2024-05-08 12:19PM EDT | 2026-01-16 | 1.39 | 1.25 | 1.40 | 0.00 | - | 14 | 193 | 58.30% |
© 2024 Yahoo. Todos os direitos reservados.