Marchés français ouverture 8 h 39 min

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,29+1,14 (+6,28 %)
À la clôture : 04:00PM EDT
19,31 +0,02 (+0,10 %)
Échanges après Bourse : 06:05PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220520C000110002022-05-16 12:14AM EDT11.008.158.258.350.00--1318.75%
LYFT220520C000120002022-05-12 12:06PM EDT12.006.407.257.350.00-1158275.00%
LYFT220520C000125002022-05-12 3:20PM EDT12.505.756.706.850.00-358332.81%
LYFT220520C000130002022-05-16 3:55PM EDT13.006.156.206.350.00-45306.25%
LYFT220520C000140002022-05-16 12:14AM EDT14.005.505.205.350.00--2257.81%
LYFT220520C000150002022-05-19 3:18PM EDT15.004.244.204.35+0.79+22.90%111210.94%
LYFT220520C000160002022-05-17 9:34AM EDT16.004.053.203.350.00-1046165.63%
LYFT220520C000170002022-05-19 1:06PM EDT17.002.412.262.34+0.78+47.85%2012684.38%
LYFT220520C000175002022-05-19 2:44PM EDT17.501.851.771.85+0.77+71.30%1936078.13%
LYFT220520C000180002022-05-19 3:18PM EDT18.001.351.301.38+0.75+125.00%11626474.22%
LYFT220520C000185002022-05-19 2:12PM EDT18.501.000.870.93+0.60+150.00%1955568.36%
LYFT220520C000190002022-05-19 3:56PM EDT19.000.510.500.53+0.31+155.00%8781,73962.11%
LYFT220520C000200002022-05-19 3:57PM EDT20.000.120.100.13+0.06+100.00%3,4364,77862.89%
LYFT220520C000210002022-05-19 3:38PM EDT21.000.020.020.03-0.02-50.00%9753,24671.88%
LYFT220520C000215002022-05-19 3:24PM EDT21.500.010.010.02-0.01-50.00%50793979.69%
LYFT220520C000220002022-05-19 3:18PM EDT22.000.010.000.010.00-4893,29278.13%
LYFT220520C000225002022-05-19 2:40PM EDT22.500.010.000.02-0.01-50.00%2394,82198.44%
LYFT220520C000230002022-05-19 10:22AM EDT23.000.010.000.010.00-145,101100.00%
LYFT220520C000235002022-05-17 11:35AM EDT23.500.020.000.030.00-31470129.69%
LYFT220520C000240002022-05-18 10:57AM EDT24.000.010.000.010.00-62,207121.88%
LYFT220520C000245002022-05-18 9:54AM EDT24.500.010.000.010.00-152131.25%
LYFT220520C000250002022-05-17 2:44PM EDT25.000.010.000.010.00-4824,528143.75%
LYFT220520C000260002022-05-18 3:24PM EDT26.000.010.000.010.00-1632,258162.50%
LYFT220520C000270002022-05-17 11:44AM EDT27.000.010.000.010.00-32724175.00%
LYFT220520C000275002022-05-17 2:05PM EDT27.500.010.000.010.00-1129187.50%
LYFT220520C000280002022-05-16 3:04PM EDT28.000.010.000.010.00-21347193.75%
LYFT220520C000285002022-05-11 10:32AM EDT28.500.030.000.010.00-1212200.00%
LYFT220520C000290002022-05-16 9:30AM EDT29.000.010.000.030.00-1486237.50%
LYFT220520C000295002022-05-13 12:45PM EDT29.500.010.000.010.00-10144218.75%
LYFT220520C000300002022-05-12 3:11PM EDT30.000.040.000.01+0.03+300.00%21,651225.00%
LYFT220520C000305002022-05-13 11:15AM EDT30.500.010.000.000.00-125350.00%
LYFT220520C000310002022-05-10 12:32PM EDT31.000.010.000.010.00-1520237.50%
LYFT220520C000315002022-05-05 2:45PM EDT31.500.060.000.020.00-24347268.75%
LYFT220520C000320002022-05-13 9:46AM EDT32.000.010.000.010.00-11,213250.00%
LYFT220520C000325002022-05-12 1:13PM EDT32.500.010.000.030.00-1618293.75%
LYFT220520C000330002022-05-05 12:37PM EDT33.000.050.000.010.00-31813262.50%
LYFT220520C000335002022-05-06 9:46AM EDT33.500.030.000.030.00-1342306.25%
LYFT220520C000340002022-05-18 9:44AM EDT34.000.010.000.000.00-186950.00%
LYFT220520C000345002022-05-13 12:21PM EDT34.500.020.000.160.00-1203407.81%
LYFT220520C000350002022-05-17 11:26AM EDT35.000.010.000.010.00-127,454287.50%
LYFT220520C000355002022-05-17 10:36AM EDT35.500.020.000.170.00-11343428.13%
LYFT220520C000360002022-05-16 9:34AM EDT36.000.020.000.060.00-1256375.00%
LYFT220520C000365002022-05-02 3:09PM EDT36.500.020.000.030.00-1127350.00%
LYFT220520C000370002022-05-13 9:46AM EDT37.000.010.000.010.00-12,098312.50%
LYFT220520C000375002022-05-12 10:49AM EDT37.500.020.000.030.00-23,198362.50%
LYFT220520C000380002022-05-09 10:27AM EDT38.000.020.000.010.00-4844325.00%
LYFT220520C000385002022-05-06 10:30AM EDT38.500.030.000.160.00-4395467.19%
LYFT220520C000390002022-05-09 10:27AM EDT39.000.020.000.170.00-21147479.69%
LYFT220520C000395002022-05-10 11:26AM EDT39.500.020.000.040.00-10219396.88%
LYFT220520C000400002022-05-17 1:05PM EDT40.000.010.000.020.00-14,114375.00%
LYFT220520C000405002022-05-04 9:36AM EDT40.500.020.000.030.00-11370393.75%
LYFT220520C000410002022-05-04 10:52AM EDT41.000.010.000.040.00-4291415.63%
LYFT220520C000420002022-05-05 12:33PM EDT42.000.020.000.010.00-1186375.00%
LYFT220520C000425002022-05-13 1:28PM EDT42.500.010.000.010.00-51,714375.00%
LYFT220520C000430002022-05-04 12:35PM EDT43.000.020.000.010.00-291,649375.00%
LYFT220520C000440002022-05-04 12:32PM EDT44.000.020.000.010.00-133162387.50%
LYFT220520C000450002022-05-19 2:14PM EDT45.000.010.000.010.00-51,345393.75%
LYFT220520C000475002022-05-17 3:25PM EDT47.500.010.000.010.00-1347425.00%
LYFT220520C000500002022-05-17 9:46AM EDT50.000.010.000.010.00-8613437.50%
LYFT220520C000550002022-05-12 10:53AM EDT55.000.010.000.010.00-5521475.00%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220520P000110002022-05-16 12:14AM EDT11.000.010.000.030.00--1,441337.50%
LYFT220520P000120002022-05-16 12:14AM EDT12.000.02-0.030.00--28318.75%
LYFT220520P000125002022-05-19 12:22PM EDT12.500.010.000.02-0.02-66.67%13250.00%
LYFT220520P000130002022-05-12 9:38AM EDT13.000.050.000.030.00-212243.75%
LYFT220520P000140002022-05-17 11:15AM EDT14.000.020.000.030.00-1123203.13%
LYFT220520P000150002022-05-18 3:03PM EDT15.000.010.000.010.00-1214143.75%
LYFT220520P000155002022-05-16 12:33PM EDT15.500.030.000.020.00-1,1771,187137.50%
LYFT220520P000160002022-05-19 3:14PM EDT16.000.010.000.01-0.01-50.00%763,708106.25%
LYFT220520P000165002022-05-19 1:12PM EDT16.500.010.000.02-0.03-75.00%42333103.13%
LYFT220520P000170002022-05-19 12:36PM EDT17.000.020.020.03-0.10-83.33%67611100.00%
LYFT220520P000175002022-05-19 3:30PM EDT17.500.040.030.04-0.15-78.95%3043,69587.50%
LYFT220520P000180002022-05-19 3:31PM EDT18.000.060.050.06-0.37-86.05%3,22588575.78%
LYFT220520P000185002022-05-19 3:57PM EDT18.500.110.100.13-0.57-83.82%1,12916769.53%
LYFT220520P000190002022-05-19 3:56PM EDT19.000.240.230.26-0.72-75.00%2,29580966.02%
LYFT220520P000200002022-05-19 3:59PM EDT20.000.830.800.86-1.03-55.38%1,2252,82664.06%
LYFT220520P000210002022-05-19 12:12PM EDT21.001.561.611.78-1.00-39.06%8489292.19%
LYFT220520P000215002022-05-19 1:19PM EDT21.502.252.192.28-0.20-8.16%141387.50%
LYFT220520P000220002022-05-19 3:59PM EDT22.002.732.572.75+0.18+7.06%54415110.94%
LYFT220520P000225002022-05-19 2:10PM EDT22.503.163.153.30-1.17-27.02%241,445106.25%
LYFT220520P000230002022-05-19 1:32PM EDT23.003.603.653.80-1.01-21.91%18506118.75%
LYFT220520P000240002022-05-19 11:08AM EDT24.004.954.654.80-0.40-7.48%15308140.63%
LYFT220520P000245002022-05-17 1:57PM EDT24.504.755.155.300.00-211153.13%
LYFT220520P000250002022-05-19 12:54PM EDT25.005.805.655.80-0.91-13.56%19200162.50%
LYFT220520P000260002022-05-19 11:38AM EDT26.006.806.656.750.00-12,500212.50%
LYFT220520P000270002022-05-19 12:02PM EDT27.007.657.657.80+0.65+9.29%2209203.13%
LYFT220520P000275002022-05-17 3:55PM EDT27.507.838.158.300.00-10510212.50%
LYFT220520P000280002022-05-19 12:47PM EDT28.008.848.658.75-0.66-6.95%4585256.25%
LYFT220520P000285002022-05-18 11:54AM EDT28.509.509.159.250.00-13647265.63%
LYFT220520P000290002022-05-19 9:31AM EDT29.0010.609.659.75+0.29+2.81%1485275.00%
LYFT220520P000295002022-05-18 11:54AM EDT29.5010.5010.1510.250.00-2480284.38%
LYFT220520P000300002022-05-19 10:03AM EDT30.0011.0810.6510.75-0.68-5.78%11,622293.75%
LYFT220520P000305002022-05-19 3:56PM EDT30.5011.2211.1511.25+0.52+4.86%9362301.56%
LYFT220520P000310002022-05-18 1:23PM EDT31.0012.3211.6511.750.00-9181310.94%
LYFT220520P000315002022-05-16 9:43AM EDT31.5011.7212.1512.300.00-352281.25%
LYFT220520P000320002022-05-17 2:39PM EDT32.0012.3912.6512.800.00-10571287.50%
LYFT220520P000325002022-05-19 1:12PM EDT32.5013.2513.1513.30+0.60+4.74%151,054293.75%
LYFT220520P000330002022-05-18 11:54AM EDT33.0014.0013.6513.800.00-1271300.00%
LYFT220520P000335002022-05-17 3:30PM EDT33.5013.7514.1514.300.00-3551306.25%
LYFT220520P000340002022-05-09 10:07AM EDT34.0014.0014.6514.750.00-1262359.38%
LYFT220520P000345002022-05-10 11:52AM EDT34.5016.1015.1515.300.00-19325.00%
LYFT220520P000350002022-05-19 3:52PM EDT35.0015.7515.6515.80-0.25-1.56%51,443331.25%
LYFT220520P000355002022-05-17 3:30PM EDT35.5015.7516.1516.250.00-1226381.25%
LYFT220520P000360002022-05-11 3:26PM EDT36.0018.0516.6516.800.00-130343.75%
LYFT220520P000365002022-05-17 3:30PM EDT36.5016.7517.1517.300.00-335350.00%
LYFT220520P000370002022-05-19 3:56PM EDT37.0017.7217.6517.80+0.42+2.43%916356.25%
LYFT220520P000375002022-05-09 10:35AM EDT37.5018.7518.1518.250.00-1418409.38%
LYFT220520P000380002022-05-18 3:53PM EDT38.0019.7518.6518.800.00-20368.75%
LYFT220520P000385002022-05-09 2:09PM EDT38.5019.3019.1519.350.00-10421.88%
LYFT220520P000390002022-05-02 10:20AM EDT39.007.9519.6519.800.00-20381.25%
LYFT220520P000395002022-05-05 1:45PM EDT39.5017.0320.1520.250.00-12434.38%
LYFT220520P000400002022-05-19 2:49PM EDT40.0020.6520.6520.80-0.35-1.67%12,021393.75%
LYFT220520P000405002022-04-26 3:54PM EDT40.508.4021.1521.300.00--0393.75%
LYFT220520P000410002022-04-27 3:19PM EDT41.009.0521.6521.800.00-10400.00%
LYFT220520P000420002022-05-05 3:17PM EDT42.0020.1722.6522.800.00-10412.50%
LYFT220520P000425002022-05-12 10:42AM EDT42.5024.0523.1523.300.00-17418.75%
LYFT220520P000430002022-05-04 10:03AM EDT43.0022.7023.6523.750.00-20478.13%
LYFT220520P000440002022-05-05 10:09AM EDT44.0021.6524.6524.800.00-70431.25%
LYFT220520P000450002022-05-13 10:10AM EDT45.0025.4525.6525.800.00-10443.75%
LYFT220520P000475002022-05-10 3:24PM EDT47.5028.1028.1528.300.00-20468.75%
LYFT220520P000500002022-05-17 12:01PM EDT50.0030.3030.6530.850.00-20550.00%
LYFT220520P000550002022-05-19 11:11AM EDT55.0035.9535.6535.80+16.80+87.73%880531.25%