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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018C00003000 | 2024-04-05 10:03AM EDT | 3.00 | 14.90 | 12.65 | 15.35 | 0.00 | - | 5 | 6 | 342.38% |
| LYFT241018C00004000 | 2024-03-19 10:03AM EDT | 4.00 | 13.75 | 11.95 | 12.90 | 0.00 | - | 5 | 25 | 217.19% |
| LYFT241018C00005000 | 2024-05-03 1:03PM EDT | 5.00 | 12.65 | 10.10 | 11.95 | 0.00 | - | 3 | 31 | 145.31% |
| LYFT241018C00007000 | 2024-05-24 10:26AM EDT | 7.00 | 9.11 | 8.60 | 10.70 | -1.37 | -13.07% | 3 | 12 | 149.61% |
| LYFT241018C00008000 | 2024-03-27 10:04AM EDT | 8.00 | 11.15 | 8.65 | 8.75 | 0.00 | - | 10 | 11 | 132.42% |
| LYFT241018C00009000 | 2024-05-01 9:50AM EDT | 9.00 | 7.40 | 6.95 | 7.05 | 0.00 | - | 5 | 23 | 77.05% |
| LYFT241018C00010000 | 2024-05-03 3:58PM EDT | 10.00 | 7.88 | 6.10 | 6.20 | 0.00 | - | 1 | 42 | 73.63% |
| LYFT241018C00011000 | 2024-05-20 1:26PM EDT | 11.00 | 5.65 | 5.30 | 5.40 | 0.00 | - | 19 | 284 | 70.90% |
| LYFT241018C00012000 | 2024-05-21 9:59AM EDT | 12.00 | 4.83 | 4.55 | 4.65 | 0.00 | - | 1 | 191 | 68.36% |
| LYFT241018C00013000 | 2024-05-21 9:50AM EDT | 13.00 | 4.15 | 3.90 | 4.65 | 0.00 | - | 282 | 413 | 77.54% |
| LYFT241018C00014000 | 2024-05-23 9:45AM EDT | 14.00 | 3.45 | 3.30 | 3.45 | 0.00 | - | 28 | 1,234 | 66.80% |
| LYFT241018C00015000 | 2024-05-24 1:19PM EDT | 15.00 | 2.90 | 2.78 | 2.83 | +0.15 | +5.45% | 10 | 1,031 | 64.60% |
| LYFT241018C00016000 | 2024-05-24 2:39PM EDT | 16.00 | 2.35 | 2.33 | 2.36 | +0.02 | +0.86% | 23 | 418 | 63.82% |
| LYFT241018C00017000 | 2024-05-24 11:04AM EDT | 17.00 | 2.05 | 1.93 | 1.96 | +0.12 | +6.22% | 113 | 535 | 63.04% |
| LYFT241018C00018000 | 2024-05-24 10:08AM EDT | 18.00 | 1.73 | 1.59 | 1.63 | +0.15 | +9.49% | 10 | 1,239 | 62.50% |
| LYFT241018C00019000 | 2024-05-23 2:45PM EDT | 19.00 | 1.31 | 1.31 | 1.34 | 0.00 | - | 34 | 538 | 62.01% |
| LYFT241018C00020000 | 2024-05-23 2:06PM EDT | 20.00 | 1.13 | 1.08 | 1.11 | 0.00 | - | 36 | 986 | 61.87% |
| LYFT241018C00021000 | 2024-05-23 3:20PM EDT | 21.00 | 0.86 | 0.89 | 0.92 | 0.00 | - | 33 | 578 | 61.77% |
| LYFT241018C00022000 | 2024-05-24 3:50PM EDT | 22.00 | 0.76 | 0.73 | 0.76 | 0.00 | - | 1 | 188 | 61.62% |
| LYFT241018C00023000 | 2024-05-21 2:24PM EDT | 23.00 | 0.74 | 0.60 | 0.63 | 0.00 | - | 7 | 1,267 | 61.62% |
| LYFT241018C00024000 | 2024-05-08 9:37AM EDT | 24.00 | 1.37 | 0.49 | 0.53 | 0.00 | - | 2 | 15 | 61.72% |
| LYFT241018C00025000 | 2024-05-22 2:01PM EDT | 25.00 | 0.56 | 0.41 | 0.44 | 0.00 | - | 1 | 157 | 61.91% |
| LYFT241018C00026000 | 2024-05-21 11:13AM EDT | 26.00 | 0.41 | 0.34 | 0.37 | 0.00 | - | 1 | 3,919 | 62.11% |
| LYFT241018C00027000 | 2024-05-14 1:10PM EDT | 27.00 | 0.52 | 0.28 | 0.31 | 0.00 | - | 50 | 1,312 | 62.11% |
| LYFT241018C00028000 | 2024-05-21 9:56AM EDT | 28.00 | 0.29 | 0.23 | 0.26 | 0.00 | - | 21 | 23 | 62.21% |
| LYFT241018C00029000 | 2024-05-21 3:12PM EDT | 29.00 | 0.25 | 0.19 | 0.22 | 0.00 | - | 2 | 5 | 62.31% |
| LYFT241018C00030000 | 2024-05-21 3:12PM EDT | 30.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 2 | 68 | 62.70% |
| LYFT241018C00031000 | 2024-05-10 10:28AM EDT | 31.00 | 0.32 | 0.13 | 0.16 | 0.00 | - | 2 | 4 | 62.70% |
| LYFT241018C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 0.57 | 0.11 | 0.14 | 0.00 | - | 1 | 8 | 63.09% |
| LYFT241018C00033000 | 2024-05-23 9:55AM EDT | 33.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | 1 | 430 | 61.52% |
| LYFT241018C00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.32 | 0.04 | 0.60 | 0.00 | - | 2 | 218 | 83.01% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT241018P00006000 | 2024-05-07 12:43PM EDT | 6.00 | 0.13 | 0.01 | 0.44 | 0.00 | - | 2 | 2 | 107.62% |
| LYFT241018P00007000 | 2024-05-07 12:41PM EDT | 7.00 | 0.18 | 0.02 | 0.50 | 0.00 | - | 2 | 1 | 95.70% |
| LYFT241018P00008000 | 2024-05-24 12:44PM EDT | 8.00 | 0.17 | 0.07 | 0.17 | +0.04 | +30.77% | 2 | 17 | 68.16% |
| LYFT241018P00009000 | 2024-05-13 10:04AM EDT | 9.00 | 0.10 | 0.15 | 0.19 | 0.00 | - | 1 | 263 | 62.70% |
| LYFT241018P00010000 | 2024-05-21 2:09PM EDT | 10.00 | 0.28 | 0.28 | 0.31 | 0.00 | - | 2 | 87 | 61.52% |
| LYFT241018P00011000 | 2024-05-23 2:57PM EDT | 11.00 | 0.51 | 0.45 | 0.48 | 0.00 | - | 1 | 245 | 59.96% |
| LYFT241018P00012000 | 2024-05-23 2:20PM EDT | 12.00 | 0.75 | 0.70 | 0.73 | 0.00 | - | 11 | 120 | 59.38% |
| LYFT241018P00013000 | 2024-05-20 3:33PM EDT | 13.00 | 0.96 | 1.01 | 1.04 | 0.00 | - | 4 | 95 | 58.40% |
| LYFT241018P00014000 | 2024-05-24 9:58AM EDT | 14.00 | 1.39 | 1.40 | 1.43 | -0.07 | -4.79% | 25 | 140 | 57.72% |
| LYFT241018P00015000 | 2024-05-24 12:25PM EDT | 15.00 | 1.85 | 1.85 | 1.88 | -0.08 | -4.15% | 12 | 311 | 56.64% |
| LYFT241018P00016000 | 2024-05-23 3:52PM EDT | 16.00 | 2.51 | 2.37 | 2.41 | 0.00 | - | 78 | 461 | 55.76% |
| LYFT241018P00017000 | 2024-05-24 9:36AM EDT | 17.00 | 3.00 | 2.97 | 3.05 | -0.10 | -3.23% | 3 | 1,736 | 55.52% |
| LYFT241018P00018000 | 2024-05-22 3:32PM EDT | 18.00 | 3.40 | 3.60 | 3.70 | 0.00 | - | 22 | 2,704 | 54.25% |
| LYFT241018P00019000 | 2024-05-23 2:20PM EDT | 19.00 | 4.45 | 4.30 | 4.40 | 0.00 | - | 18 | 351 | 52.98% |
| LYFT241018P00020000 | 2024-05-07 11:35AM EDT | 20.00 | 4.95 | 5.05 | 5.15 | 0.00 | - | 3 | 269 | 51.56% |
| LYFT241018P00021000 | 2024-05-09 2:53PM EDT | 21.00 | 4.81 | 5.90 | 6.00 | 0.00 | - | 1 | 14 | 51.95% |
| LYFT241018P00022000 | 2024-05-21 9:42AM EDT | 22.00 | 6.55 | 6.75 | 6.85 | 0.00 | - | 1 | 302 | 51.12% |
| LYFT241018P00023000 | 2024-05-21 9:46AM EDT | 23.00 | 7.30 | 7.60 | 7.75 | 0.00 | - | 174 | 208 | 50.00% |
| LYFT241018P00024000 | 2024-04-25 9:53AM EDT | 24.00 | 8.85 | 8.50 | 8.65 | 0.00 | - | 13 | 461 | 52.44% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 25.00 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 0.00% |
| LYFT241018P00026000 | 2024-05-01 11:20AM EDT | 26.00 | 10.70 | 10.40 | 10.50 | 0.00 | - | 100 | 106 | 49.90% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 27.00 | 11.15 | 11.35 | 11.45 | 0.00 | - | 100 | 185 | 48.44% |
| LYFT241018P00028000 | 2024-05-13 9:33AM EDT | 28.00 | 10.80 | 11.35 | 12.45 | 0.00 | - | 1 | 52 | 50.78% |
| LYFT241018P00029000 | 2024-04-24 9:39AM EDT | 29.00 | 12.80 | 13.25 | 13.45 | 0.00 | - | 1 | 14 | 53.32% |
| LYFT241018P00030000 | 2024-05-07 2:35PM EDT | 30.00 | 13.70 | 12.65 | 14.45 | 0.00 | - | 1 | 0 | 55.47% |
| LYFT241018P00031000 | 2024-05-02 12:37PM EDT | 31.00 | 14.91 | 15.30 | 16.40 | 0.00 | - | 100 | 0 | 82.42% |
| LYFT241018P00032000 | 2024-05-01 2:35PM EDT | 32.00 | 16.20 | 16.05 | 17.30 | 0.00 | - | 13 | 0 | 76.27% |
| LYFT241018P00033000 | 2024-05-02 11:31AM EDT | 33.00 | 16.80 | 16.95 | 19.40 | 0.00 | - | 59 | 0 | 100.54% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 35.00 | 16.80 | 18.30 | 18.40 | 0.00 | - | 4 | 0 | 0.00% |
