Mercado fechará em 5 h 37 min
BOVESPA
128.519,27 +1.397,02 (+1,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.911,55 +234,50 (+0,41%) PETROLEO CRU
78,65 -0,30 (-0,38%) OURO
2.300,90 -8,70 (-0,38%) Bitcoin USD
61.431,18 +2.996,22 (+5,13%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:23AM EDT. Mercado aberto.
Preço de exercício:17.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00017000 | 2024-05-03 10:02AM EDT | 2024-05-03 | 0.63 | 0.53 | 0.72 | +0.42 | +200.00% | 342 | 3,626 | 75.78% |
| LYFT240510C00017000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 1.78 | 1.43 | 2.33 | +0.32 | +21.92% | 43 | 1,272 | 156.84% |
| LYFT240517C00017000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 1.92 | 1.93 | 2.08 | +0.37 | +23.87% | 598 | 3,424 | 123.63% |
| LYFT240524C00017000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 2.07 | 1.90 | 2.13 | +0.55 | +36.18% | 11 | 183 | 102.64% |
| LYFT240531C00017000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 2.28 | 1.97 | 2.15 | +0.83 | +57.24% | 3 | 61 | 91.80% |
| LYFT240621C00017000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 2.55 | 2.43 | 2.64 | +0.50 | +24.39% | 17 | 7,953 | 88.82% |
| LYFT240719C00017000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 2.36 | 2.58 | 2.77 | 0.00 | - | 84 | 5,367 | 75.59% |
| LYFT240816C00017000 | 2024-05-03 9:57AM EDT | 2024-08-16 | 3.33 | 2.92 | 3.35 | +0.57 | +20.65% | 4 | 483 | 77.49% |
| LYFT240920C00017000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 3.00 | 3.40 | 3.65 | 0.00 | - | 184 | 833 | 76.56% |
| LYFT241018C00017000 | 2024-05-02 12:33PM EDT | 2024-10-18 | 2.99 | 3.30 | 4.05 | 0.00 | - | 11 | 311 | 73.24% |
| LYFT250516C00017000 | 2024-05-02 2:52PM EDT | 2025-05-16 | 4.81 | 4.25 | 6.50 | 0.00 | - | 1 | 836 | 74.39% |
| LYFT251219C00017000 | 2024-05-02 2:52PM EDT | 2025-12-19 | 5.84 | 4.00 | 8.05 | 0.00 | - | 1 | 845 | 67.33% |
| LYFT260116C00017000 | 2024-05-02 2:44PM EDT | 2026-01-16 | 5.95 | 6.35 | 7.70 | 0.00 | - | 61 | 1,350 | 78.22% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00017000 | 2024-05-03 10:00AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.10 | -0.38 | -90.48% | 152 | 494 | 70.31% |
| LYFT240510P00017000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 1.20 | 1.20 | 1.26 | -0.44 | -26.83% | 15 | 719 | 145.90% |
| LYFT240517P00017000 | 2024-05-03 9:53AM EDT | 2024-05-17 | 1.33 | 1.02 | 1.37 | -0.35 | -20.83% | 3 | 3,768 | 103.91% |
| LYFT240524P00017000 | 2024-05-02 2:02PM EDT | 2024-05-24 | 1.89 | 1.11 | 1.83 | 0.00 | - | 4 | 165 | 102.34% |
| LYFT240531P00017000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 1.45 | 1.43 | 1.63 | -0.42 | -22.46% | 4 | 100 | 92.29% |
| LYFT240607P00017000 | 2024-04-25 11:27AM EDT | 2024-06-07 | 2.40 | 1.15 | 1.68 | 0.00 | - | - | 15 | 77.44% |
| LYFT240621P00017000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 2.14 | 1.76 | 1.79 | 0.00 | - | 3 | 3,167 | 80.08% |
| LYFT240719P00017000 | 2024-05-02 2:22PM EDT | 2024-07-19 | 2.45 | 1.96 | 2.03 | 0.00 | - | 115 | 1,001 | 71.09% |
| LYFT240816P00017000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 2.51 | 2.40 | 2.73 | -0.29 | -10.36% | 1 | 165 | 76.71% |
| LYFT240920P00017000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 3.07 | 2.61 | 2.86 | 0.00 | - | 22 | 2,371 | 70.56% |
| LYFT241018P00017000 | 2024-05-02 3:43PM EDT | 2024-10-18 | 3.20 | 2.58 | 3.30 | 0.00 | - | 66 | 1,719 | 68.95% |
| LYFT250516P00017000 | 2024-05-01 3:00PM EDT | 2025-05-16 | 4.40 | 4.00 | 4.10 | 0.00 | - | 2 | 515 | 62.52% |
| LYFT251219P00017000 | 2024-04-15 11:45AM EDT | 2025-12-19 | 4.40 | 2.67 | 5.85 | 0.00 | - | 200 | 770 | 52.38% |
| LYFT260116P00017000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 5.30 | 2.89 | 6.55 | 0.00 | - | 49 | 538 | 56.64% |
© 2024 Yahoo. Todos os direitos reservados.