Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00007500 | 2024-05-03 10:00AM EDT | 7.50 | 10.10 | 9.90 | 10.05 | 0.00 | - | 1 | 1 | 346.88% |
| LYFT240510C00008500 | 2024-05-01 2:35PM EDT | 8.50 | 7.50 | 8.90 | 9.10 | 0.00 | - | - | 4 | 353.13% |
| LYFT240510C00010000 | 2024-04-30 3:17PM EDT | 10.00 | 5.80 | 7.40 | 7.55 | 0.00 | - | 1 | 3 | 237.50% |
| LYFT240510C00010500 | 2024-05-01 2:15PM EDT | 10.50 | 5.50 | 6.90 | 8.70 | 0.00 | - | - | 1 | 491.80% |
| LYFT240510C00011000 | 2024-05-03 9:40AM EDT | 11.00 | 6.50 | 6.45 | 7.50 | 0.00 | - | 1 | 8 | 377.73% |
| LYFT240510C00011500 | 2024-05-01 2:35PM EDT | 11.50 | 4.55 | 5.95 | 6.15 | 0.00 | - | - | 1 | 184.38% |
| LYFT240510C00012000 | 2024-05-06 12:43PM EDT | 12.00 | 5.54 | 3.95 | 7.25 | +1.04 | +23.11% | 12 | 3 | 202.34% |
| LYFT240510C00012500 | 2024-04-30 12:01PM EDT | 12.50 | 3.75 | 5.00 | 5.15 | 0.00 | - | - | 4 | 170.31% |
| LYFT240510C00013000 | 2024-05-03 3:50PM EDT | 13.00 | 4.31 | 4.50 | 4.65 | 0.00 | - | 10 | 39 | 153.91% |
| LYFT240510C00013500 | 2024-05-03 3:26PM EDT | 13.50 | 4.00 | 4.10 | 4.25 | 0.00 | - | 1 | 16 | 176.17% |
| LYFT240510C00014000 | 2024-05-06 1:59PM EDT | 14.00 | 3.70 | 3.65 | 3.75 | 0.00 | - | 87 | 54 | 164.06% |
| LYFT240510C00014500 | 2024-05-06 11:06AM EDT | 14.50 | 3.20 | 3.25 | 3.35 | -0.20 | -5.88% | 8 | 166 | 167.97% |
| LYFT240510C00015000 | 2024-05-06 3:48PM EDT | 15.00 | 2.93 | 2.94 | 3.00 | +0.05 | +1.74% | 27 | 460 | 178.91% |
| LYFT240510C00015500 | 2024-05-06 3:34PM EDT | 15.50 | 2.49 | 2.43 | 2.83 | +0.02 | +0.81% | 29 | 226 | 181.25% |
| LYFT240510C00016000 | 2024-05-06 3:35PM EDT | 16.00 | 2.21 | 2.28 | 2.32 | +0.02 | +0.91% | 53 | 1,024 | 180.86% |
| LYFT240510C00016500 | 2024-05-06 3:46PM EDT | 16.50 | 1.92 | 1.99 | 2.01 | +0.04 | +2.13% | 1,675 | 1,911 | 180.86% |
| LYFT240510C00017000 | 2024-05-06 3:46PM EDT | 17.00 | 1.67 | 1.74 | 1.77 | +0.02 | +1.21% | 1,555 | 1,439 | 183.98% |
| LYFT240510C00017500 | 2024-05-06 3:55PM EDT | 17.50 | 1.52 | 1.49 | 1.51 | +0.10 | +7.14% | 1,474 | 1,320 | 182.62% |
| LYFT240510C00018000 | 2024-05-06 3:55PM EDT | 18.00 | 1.31 | 1.27 | 1.29 | +0.11 | +9.17% | 1,255 | 1,098 | 182.23% |
| LYFT240510C00018500 | 2024-05-06 3:49PM EDT | 18.50 | 1.08 | 1.07 | 1.09 | +0.04 | +3.85% | 572 | 584 | 181.25% |
| LYFT240510C00019000 | 2024-05-06 3:40PM EDT | 19.00 | 0.85 | 0.91 | 0.94 | -0.03 | -3.41% | 506 | 748 | 182.81% |
| LYFT240510C00019500 | 2024-05-06 3:53PM EDT | 19.50 | 0.78 | 0.77 | 0.92 | +0.03 | +4.00% | 2,622 | 2,831 | 191.41% |
| LYFT240510C00020000 | 2024-05-06 3:53PM EDT | 20.00 | 0.64 | 0.64 | 0.66 | +0.04 | +6.67% | 1,138 | 2,085 | 182.42% |
| LYFT240510C00020500 | 2024-05-06 3:52PM EDT | 20.50 | 0.53 | 0.53 | 0.56 | -0.03 | -5.36% | 146 | 113 | 182.81% |
| LYFT240510C00021000 | 2024-05-06 3:54PM EDT | 21.00 | 0.44 | 0.43 | 0.45 | +0.02 | +4.65% | 252 | 267 | 180.86% |
| LYFT240510C00021500 | 2024-05-06 3:40PM EDT | 21.50 | 0.34 | 0.35 | 0.38 | -0.01 | -2.86% | 110 | 51 | 181.25% |
| LYFT240510C00022000 | 2024-05-06 3:46PM EDT | 22.00 | 0.30 | 0.24 | 0.31 | 0.00 | - | 4,481 | 288 | 176.17% |
| LYFT240510C00022500 | 2024-05-06 3:04PM EDT | 22.50 | 0.24 | 0.23 | 0.26 | +0.01 | +4.35% | 303 | 94 | 181.25% |
| LYFT240510C00023000 | 2024-05-06 3:29PM EDT | 23.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 99 | 635 | 181.25% |
| LYFT240510C00023500 | 2024-05-06 3:52PM EDT | 23.50 | 0.17 | 0.15 | 0.17 | 0.00 | - | 117 | 33 | 180.47% |
| LYFT240510C00024000 | 2024-05-06 3:47PM EDT | 24.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 140 | 285 | 185.16% |
| LYFT240510C00024500 | 2024-05-06 2:40PM EDT | 24.50 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 75 | 89 | 182.81% |
| LYFT240510C00025000 | 2024-05-06 3:17PM EDT | 25.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 120 | 187 | 182.81% |
| LYFT240510C00025500 | 2024-05-03 10:41AM EDT | 25.50 | 0.12 | 0.06 | 0.09 | 0.00 | - | 101 | 110 | 184.38% |
| LYFT240510C00026000 | 2024-05-06 2:50PM EDT | 26.00 | 0.06 | 0.03 | 0.13 | -0.02 | -25.00% | 6 | 106 | 193.75% |
| LYFT240510C00026500 | 2024-05-06 10:07AM EDT | 26.50 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 7 | 90 | 185.16% |
| LYFT240510C00027000 | 2024-05-06 2:46PM EDT | 27.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 978 | 60 | 192.19% |
| LYFT240510C00027500 | 2024-05-03 1:39PM EDT | 27.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 341 | 111 | 182.81% |
| LYFT240510C00028000 | 2024-05-06 1:58PM EDT | 28.00 | 0.05 | 0.02 | 0.47 | +0.01 | +25.00% | 2 | 81 | 279.69% |
| LYFT240510C00028500 | 2024-05-06 2:55PM EDT | 28.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 11 | 181 | 195.31% |
| LYFT240510C00029000 | 2024-05-06 12:18PM EDT | 29.00 | 0.02 | 0.01 | 0.64 | -0.03 | -60.00% | 177 | 71 | 315.23% |
| LYFT240510C00029500 | 2024-05-03 11:50AM EDT | 29.50 | 0.04 | 0.01 | 0.24 | 0.00 | - | 200 | 100 | 260.94% |
| LYFT240510C00030000 | 2024-05-03 1:25PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 391 | 200.00% |
| LYFT240510C00030500 | 2024-05-06 10:44AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 31 | 125 | 187.50% |
| LYFT240510C00031000 | 2024-05-03 11:59AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 200 | 193.75% |
| LYFT240510C00031500 | 2024-05-06 9:59AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 754 | 100 | 196.88% |
| LYFT240510C00032500 | 2024-05-06 10:34AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 41 | 101 | 206.25% |
| LYFT240510C00035000 | 2024-04-15 9:56AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 212.50% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00010000 | 2024-05-03 3:35PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 187.50% |
| LYFT240510P00010500 | 2024-05-06 11:46AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 10 | 175.00% |
| LYFT240510P00011000 | 2024-05-06 2:56PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 28 | 348 | 181.25% |
| LYFT240510P00011500 | 2024-05-06 3:50PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,506 | 4 | 179.69% |
| LYFT240510P00012000 | 2024-05-06 3:55PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 298 | 1,089 | 181.25% |
| LYFT240510P00012500 | 2024-05-06 3:05PM EDT | 12.50 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 123 | 1,098 | 178.91% |
| LYFT240510P00013000 | 2024-05-06 3:45PM EDT | 13.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 290 | 533 | 178.91% |
| LYFT240510P00013500 | 2024-05-06 3:41PM EDT | 13.50 | 0.18 | 0.15 | 0.18 | -0.03 | -14.29% | 527 | 682 | 178.91% |
| LYFT240510P00014000 | 2024-05-06 3:53PM EDT | 14.00 | 0.25 | 0.23 | 0.25 | -0.06 | -19.35% | 608 | 790 | 179.69% |
| LYFT240510P00014500 | 2024-05-06 3:43PM EDT | 14.50 | 0.36 | 0.32 | 0.35 | -0.07 | -16.28% | 177 | 819 | 179.69% |
| LYFT240510P00015000 | 2024-05-06 3:48PM EDT | 15.00 | 0.47 | 0.45 | 0.48 | -0.12 | -20.34% | 833 | 1,610 | 181.64% |
| LYFT240510P00015500 | 2024-05-06 3:46PM EDT | 15.50 | 0.67 | 0.60 | 0.63 | -0.04 | -5.63% | 486 | 893 | 182.03% |
| LYFT240510P00016000 | 2024-05-06 3:42PM EDT | 16.00 | 0.84 | 0.78 | 0.80 | -0.10 | -10.64% | 403 | 863 | 182.23% |
| LYFT240510P00016500 | 2024-05-06 3:49PM EDT | 16.50 | 1.02 | 0.99 | 1.01 | -0.17 | -14.29% | 260 | 758 | 183.40% |
| LYFT240510P00017000 | 2024-05-06 3:53PM EDT | 17.00 | 1.26 | 1.22 | 1.25 | -0.19 | -13.10% | 734 | 886 | 183.98% |
| LYFT240510P00017500 | 2024-05-06 3:49PM EDT | 17.50 | 1.52 | 1.50 | 1.51 | -0.20 | -11.63% | 427 | 320 | 185.55% |
| LYFT240510P00018000 | 2024-05-06 3:54PM EDT | 18.00 | 1.79 | 1.77 | 1.80 | -0.17 | -8.33% | 84 | 369 | 185.16% |
| LYFT240510P00018500 | 2024-05-06 3:48PM EDT | 18.50 | 2.15 | 2.09 | 2.11 | -0.11 | -4.87% | 59 | 190 | 186.13% |
| LYFT240510P00019000 | 2024-05-06 3:07PM EDT | 19.00 | 2.53 | 2.41 | 2.44 | -0.72 | -22.15% | 58 | 31 | 185.16% |
| LYFT240510P00019500 | 2024-05-06 11:16AM EDT | 19.50 | 2.85 | 2.78 | 2.80 | -0.90 | -24.00% | 10 | 68 | 186.72% |
| LYFT240510P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.45 | 2.90 | 3.20 | 0.00 | - | 1 | 8 | 171.09% |
| LYFT240510P00021000 | 2024-05-01 2:33PM EDT | 21.00 | 5.25 | 3.55 | 4.00 | 0.00 | - | 1 | 8 | 155.86% |
| LYFT240510P00021500 | 2024-04-15 11:09AM EDT | 21.50 | 3.60 | 4.35 | 4.45 | 0.00 | - | - | 3 | 190.63% |
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 22.00 | 6.30 | 4.55 | 4.85 | 0.00 | - | 1 | 9 | 164.84% |
| LYFT240510P00022500 | 2024-04-16 2:15PM EDT | 22.50 | 4.55 | 5.05 | 5.30 | 0.00 | - | - | 1 | 169.53% |
| LYFT240510P00023000 | 2024-04-18 12:21PM EDT | 23.00 | 5.85 | 5.65 | 5.80 | 0.00 | - | 1 | 35 | 191.80% |
| LYFT240510P00023500 | 2024-05-02 3:30PM EDT | 23.50 | 7.00 | 5.75 | 6.20 | 0.00 | - | - | 1 | 196.09% |
| LYFT240510P00024000 | 2024-04-11 9:37AM EDT | 24.00 | 5.40 | 6.55 | 6.75 | 0.00 | - | - | 1 | 192.58% |
| LYFT240510P00035000 | 2024-04-15 11:55AM EDT | 35.00 | 16.29 | 17.25 | 17.80 | 0.00 | - | - | 0 | 275.00% |
