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2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219C00003000 | 2024-05-22 12:09PM EDT | 3.00 | 13.50 | 12.55 | 13.45 | 0.00 | - | 1 | 6 | 102.73% |
| LYFT251219C00005000 | 2024-05-23 10:38AM EDT | 5.00 | 11.68 | 10.50 | 12.50 | 0.00 | - | 1 | 12 | 95.51% |
| LYFT251219C00008000 | 2024-04-19 12:37PM EDT | 8.00 | 9.81 | 8.95 | 10.15 | 0.00 | - | 1 | 72 | 88.48% |
| LYFT251219C00010000 | 2024-05-13 3:42PM EDT | 10.00 | 9.20 | 7.00 | 8.10 | 0.00 | - | 1 | 522 | 67.55% |
| LYFT251219C00012000 | 2024-05-10 1:13PM EDT | 12.00 | 8.10 | 6.50 | 7.30 | 0.00 | - | 2 | 646 | 73.39% |
| LYFT251219C00015000 | 2024-05-23 3:25PM EDT | 15.00 | 5.20 | 4.55 | 5.45 | 0.00 | - | 1 | 226 | 62.65% |
| LYFT251219C00017000 | 2024-05-20 9:47AM EDT | 17.00 | 5.30 | 4.55 | 4.70 | 0.00 | - | 2 | 867 | 66.65% |
| LYFT251219C00020000 | 2024-05-22 2:51PM EDT | 20.00 | 4.05 | 3.65 | 3.80 | 0.00 | - | 171 | 809 | 65.45% |
| LYFT251219C00022000 | 2024-05-09 11:48AM EDT | 22.00 | 4.20 | 2.82 | 3.30 | 0.00 | - | 2 | 2,576 | 62.60% |
| LYFT251219C00025000 | 2024-05-23 10:47AM EDT | 25.00 | 2.70 | 2.33 | 2.68 | 0.00 | - | 2 | 266 | 62.48% |
| LYFT251219C00027000 | 2024-05-02 3:38PM EDT | 27.00 | 3.23 | 1.99 | 2.52 | 0.00 | - | 1 | 121 | 63.11% |
| LYFT251219C00030000 | 2024-05-23 11:10AM EDT | 30.00 | 1.92 | 1.71 | 2.12 | 0.00 | - | 1 | 428 | 63.57% |
| LYFT251219C00032000 | 2024-05-23 11:06AM EDT | 32.00 | 1.63 | 1.36 | 1.77 | 0.00 | - | 1 | 5 | 61.52% |
| LYFT251219C00035000 | 2024-04-19 12:37PM EDT | 35.00 | 1.93 | 1.60 | 1.75 | 0.00 | - | 1 | 12 | 67.09% |
| LYFT251219C00037000 | 2024-05-09 11:41AM EDT | 37.00 | 1.81 | 1.10 | 1.29 | 0.00 | - | 1 | 428 | 61.96% |
| LYFT251219C00040000 | 2024-05-08 9:47AM EDT | 40.00 | 2.06 | 0.90 | 2.00 | 0.00 | - | 11 | 210 | 69.29% |
認沽盤範圍2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219P00003000 | 2024-05-20 1:50PM EDT | 3.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 2 | 59 | 127.73% |
| LYFT251219P00005000 | 2024-05-20 9:47AM EDT | 5.00 | 0.40 | 0.05 | 0.89 | 0.00 | - | 2 | 5 | 77.64% |
| LYFT251219P00008000 | 2024-05-23 2:54PM EDT | 8.00 | 0.86 | 0.82 | 0.89 | 0.00 | - | 1 | 311 | 61.04% |
| LYFT251219P00010000 | 2024-05-24 12:00PM EDT | 10.00 | 1.41 | 1.40 | 1.53 | +0.04 | +2.92% | 20 | 337 | 58.55% |
| LYFT251219P00012000 | 2024-05-24 12:50PM EDT | 12.00 | 2.21 | 2.17 | 2.28 | +0.13 | +6.25% | 20 | 243 | 56.06% |
| LYFT251219P00015000 | 2024-05-20 9:47AM EDT | 15.00 | 3.43 | 3.60 | 3.75 | 0.00 | - | 2 | 5,075 | 53.10% |
| LYFT251219P00017000 | 2024-05-09 2:44PM EDT | 17.00 | 4.35 | 4.75 | 5.00 | 0.00 | - | 15 | 778 | 52.00% |
| LYFT251219P00020000 | 2024-05-06 12:08PM EDT | 20.00 | 6.60 | 6.75 | 7.25 | 0.00 | - | 1 | 43 | 51.59% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 22.00 | 8.47 | 8.20 | 8.85 | 0.00 | - | 1 | 493 | 51.07% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 25.00 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 45.14% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 30.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LYFT251219P00035000 | 2024-04-17 11:27AM EDT | 35.00 | 18.20 | 17.60 | 20.25 | 0.00 | - | - | 100 | 54.49% |
| LYFT251219P00037000 | 2024-04-16 2:34PM EDT | 37.00 | 19.40 | 19.90 | 21.45 | 0.00 | - | - | 83 | 34.96% |
| LYFT251219P00040000 | 2024-05-07 1:38PM EDT | 40.00 | 23.56 | 23.05 | 26.15 | 0.00 | - | - | 100 | 74.59% |
