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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 596.09% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 306.64% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 9.60 | 10.75 | 0.00 | - | 6 | 23 | 225.20% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 8.50 | 10.15 | 0.00 | - | 2 | 122 | 211.13% |
| LYFT240719C00008000 | 2024-05-14 10:22AM EDT | 8.00 | 9.10 | 7.35 | 9.55 | 0.00 | - | 10 | 57 | 194.34% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 7.65 | 8.50 | 0.00 | - | 1 | 79 | 216.80% |
| LYFT240719C00010000 | 2024-05-09 1:04PM EDT | 10.00 | 7.35 | 5.25 | 5.85 | 0.00 | - | 1 | 241 | 91.41% |
| LYFT240719C00011000 | 2024-05-23 3:10PM EDT | 11.00 | 4.55 | 4.75 | 4.85 | 0.00 | - | 2 | 509 | 70.31% |
| LYFT240719C00012000 | 2024-05-14 11:31AM EDT | 12.00 | 5.30 | 3.85 | 3.95 | 0.00 | - | 94 | 804 | 65.63% |
| LYFT240719C00013000 | 2024-05-24 9:36AM EDT | 13.00 | 3.10 | 3.00 | 3.10 | -1.20 | -27.91% | 2 | 406 | 61.04% |
| LYFT240719C00014000 | 2024-05-24 2:40PM EDT | 14.00 | 2.29 | 2.28 | 2.33 | -0.91 | -28.44% | 42 | 441 | 58.50% |
| LYFT240719C00015000 | 2024-05-24 3:53PM EDT | 15.00 | 1.67 | 1.68 | 1.72 | +0.03 | +1.83% | 96 | 4,416 | 57.81% |
| LYFT240719C00016000 | 2024-05-24 2:15PM EDT | 16.00 | 1.19 | 1.18 | 1.22 | +0.07 | +6.25% | 23 | 1,232 | 56.64% |
| LYFT240719C00017000 | 2024-05-24 3:49PM EDT | 17.00 | 0.83 | 0.81 | 0.83 | +0.03 | +3.75% | 362 | 6,441 | 55.86% |
| LYFT240719C00018000 | 2024-05-24 2:28PM EDT | 18.00 | 0.54 | 0.52 | 0.56 | +0.01 | +1.89% | 20 | 5,296 | 55.18% |
| LYFT240719C00019000 | 2024-05-24 2:32PM EDT | 19.00 | 0.38 | 0.34 | 0.37 | +0.02 | +5.56% | 42 | 1,682 | 55.18% |
| LYFT240719C00020000 | 2024-05-24 3:59PM EDT | 20.00 | 0.24 | 0.23 | 0.26 | 0.00 | - | 37 | 4,227 | 56.35% |
| LYFT240719C00021000 | 2024-05-23 12:51PM EDT | 21.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 1 | 1,146 | 56.25% |
| LYFT240719C00022000 | 2024-05-24 11:54AM EDT | 22.00 | 0.13 | 0.09 | 0.12 | +0.02 | +18.18% | 1 | 2,080 | 57.03% |
| LYFT240719C00023000 | 2024-05-24 11:32AM EDT | 23.00 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 8 | 697 | 58.59% |
| LYFT240719C00024000 | 2024-05-24 1:59PM EDT | 24.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 200 | 284 | 58.98% |
| LYFT240719C00025000 | 2024-05-24 11:32AM EDT | 25.00 | 0.06 | 0.06 | 0.43 | +0.01 | +20.00% | 8 | 2,295 | 87.50% |
| LYFT240719C00026000 | 2024-05-23 12:28PM EDT | 26.00 | 0.05 | 0.02 | 0.42 | 0.00 | - | 100 | 523 | 90.23% |
| LYFT240719C00027000 | 2024-05-23 12:30PM EDT | 27.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 100 | 2,389 | 96.48% |
| LYFT240719C00028000 | 2024-05-23 12:31PM EDT | 28.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 100 | 1,218 | 99.90% |
| LYFT240719C00029000 | 2024-05-22 12:20PM EDT | 29.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 100 | 347 | 103.71% |
| LYFT240719C00030000 | 2024-05-23 10:43AM EDT | 30.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 18 | 1,312 | 84.77% |
| LYFT240719C00031000 | 2024-05-21 3:01PM EDT | 31.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 100 | 158 | 110.55% |
| LYFT240719C00032000 | 2024-05-21 12:49PM EDT | 32.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 1 | 77 | 113.67% |
| LYFT240719C00033000 | 2024-05-21 12:48PM EDT | 33.00 | 0.05 | 0.01 | 0.39 | 0.00 | - | 8 | 98 | 116.80% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 200 | 46 | 120.12% |
| LYFT240719C00035000 | 2024-05-21 12:48PM EDT | 35.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 639 | 122.66% |
| LYFT240719C00036000 | 2024-05-20 9:53AM EDT | 36.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 50 | 911 | 125.78% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | 311 | 199 | 128.91% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 559 | 185 | 161.33% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 200 | 138 | 174.41% |
| LYFT240719C00040000 | 2024-05-08 12:03PM EDT | 40.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 218 | 177.54% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 281.64% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 235.94% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 199.61% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 167.19% |
| LYFT240719P00007000 | 2024-05-13 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 50 | 3,888 | 142.19% |
| LYFT240719P00008000 | 2024-05-16 11:24AM EDT | 8.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 24 | 579 | 94.14% |
| LYFT240719P00009000 | 2024-05-21 2:02PM EDT | 9.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 61 | 169 | 108.40% |
| LYFT240719P00010000 | 2024-05-23 3:58PM EDT | 10.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 9 | 468 | 78.52% |
| LYFT240719P00011000 | 2024-05-24 3:50PM EDT | 11.00 | 0.10 | 0.06 | 0.14 | +0.01 | +11.11% | 1 | 433 | 62.50% |
| LYFT240719P00012000 | 2024-05-24 1:53PM EDT | 12.00 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 3 | 1,953 | 55.47% |
| LYFT240719P00013000 | 2024-05-24 10:42AM EDT | 13.00 | 0.28 | 0.28 | 0.32 | -0.09 | -24.32% | 34 | 2,870 | 53.91% |
| LYFT240719P00014000 | 2024-05-24 3:49PM EDT | 14.00 | 0.53 | 0.55 | 0.58 | -0.11 | -17.19% | 960 | 3,173 | 53.52% |
| LYFT240719P00015000 | 2024-05-24 2:14PM EDT | 15.00 | 0.90 | 0.92 | 0.96 | -0.17 | -15.89% | 992 | 3,300 | 52.54% |
| LYFT240719P00016000 | 2024-05-24 3:49PM EDT | 16.00 | 1.40 | 1.43 | 1.46 | -0.20 | -12.50% | 154 | 2,462 | 51.86% |
| LYFT240719P00017000 | 2024-05-24 3:58PM EDT | 17.00 | 2.06 | 2.04 | 2.10 | -0.17 | -7.62% | 92 | 2,336 | 51.07% |
| LYFT240719P00018000 | 2024-05-22 1:19PM EDT | 18.00 | 2.26 | 2.50 | 2.83 | 0.00 | - | 4 | 1,703 | 51.76% |
| LYFT240719P00019000 | 2024-05-23 11:42AM EDT | 19.00 | 3.40 | 3.55 | 3.65 | 0.00 | - | 1 | 1,074 | 51.37% |
| LYFT240719P00020000 | 2024-05-22 1:18PM EDT | 20.00 | 3.81 | 4.45 | 4.55 | 0.00 | - | 1 | 802 | 52.34% |
| LYFT240719P00021000 | 2024-05-09 9:54AM EDT | 21.00 | 4.25 | 5.40 | 5.50 | 0.00 | - | 2 | 1,705 | 54.88% |
| LYFT240719P00022000 | 2024-05-24 10:57AM EDT | 22.00 | 6.20 | 6.35 | 6.45 | +1.10 | +21.57% | 3 | 241 | 55.27% |
| LYFT240719P00023000 | 2024-05-23 10:43AM EDT | 23.00 | 7.19 | 7.35 | 7.45 | 0.00 | - | 1 | 235 | 52.34% |
| LYFT240719P00024000 | 2024-05-09 3:09PM EDT | 24.00 | 6.60 | 8.30 | 8.40 | 0.00 | - | 100 | 378 | 57.03% |
| LYFT240719P00025000 | 2024-05-06 10:03AM EDT | 25.00 | 8.13 | 8.65 | 9.75 | 0.00 | - | 20 | 2 | 99.02% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240719P00027000 | 2024-05-15 3:02PM EDT | 27.00 | 10.05 | 10.40 | 11.45 | 0.00 | - | 260 | 0 | 79.30% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 10.75 | 11.85 | 0.00 | - | 8 | 1 | 0.00% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 11.40 | 12.45 | 0.00 | - | 5 | 2 | 0.00% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
