La bourse est fermée

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
10,81-0,33 (-2,92 %)
À partir de 02:40PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT221202C000080002022-11-10 11:58AM EST8.003.452.752.900.00-22125.00%
LYFT221202C000085002022-11-22 10:03AM EST8.502.232.232.400.00--050.00%
LYFT221202C000090002022-11-21 9:58AM EST9.001.861.761.890.00-104281.25%
LYFT221202C000095002022-11-28 11:47AM EST9.501.401.301.38-0.15-9.68%11373.44%
LYFT221202C000100002022-11-28 1:57PM EST10.000.850.880.90-0.33-27.97%26514169.53%
LYFT221202C000105002022-11-28 2:24PM EST10.500.540.540.56-0.28-34.15%638074.61%
LYFT221202C000110002022-11-28 2:25PM EST11.000.310.300.31-0.15-32.61%8,1491,76476.56%
LYFT221202C000115002022-11-28 2:10PM EST11.500.130.140.15-0.08-38.10%1,76387076.17%
LYFT221202C000120002022-11-28 2:11PM EST12.000.060.060.07-0.05-45.45%1,3461,71877.34%
LYFT221202C000125002022-11-28 2:11PM EST12.500.030.030.04-0.02-40.00%1651,16783.59%
LYFT221202C000130002022-11-28 2:10PM EST13.000.030.020.03-0.01-25.00%57473293.75%
LYFT221202C000135002022-11-28 12:19PM EST13.500.020.020.030.00-14319107.81%
LYFT221202C000140002022-11-28 12:39PM EST14.000.030.020.03+0.01+50.00%237224121.88%
LYFT221202C000145002022-11-28 1:33PM EST14.500.020.010.000.00-13273106.25%
LYFT221202C000150002022-11-28 12:37PM EST15.000.010.010.02-0.01-50.00%30613137.50%
LYFT221202C000155002022-11-28 12:26PM EST15.500.010.000.020.00-21248137.50%
LYFT221202C000160002022-11-28 10:13AM EST16.000.020.000.020.00-1144150.00%
LYFT221202C000165002022-11-28 1:33PM EST16.500.020.000.020.00-27150159.38%
LYFT221202C000170002022-11-28 1:32PM EST17.000.010.000.01-0.01-50.00%177200156.25%
LYFT221202C000175002022-11-23 3:34PM EST17.500.020.000.020.00-58485178.13%
LYFT221202C000180002022-11-28 9:52AM EST18.000.010.000.02-0.01-50.00%334187.50%
LYFT221202C000185002022-11-23 9:48AM EST18.500.010.000.030.00-1216206.25%
LYFT221202C000190002022-11-28 10:27AM EST19.000.010.000.03-0.02-66.67%154212.50%
LYFT221202C000195002022-11-22 9:39AM EST19.500.010.000.030.00-1130221.88%
LYFT221202C000200002022-11-15 9:39AM EST20.000.030.000.030.00-11,020231.25%
LYFT221202C000210002022-11-02 10:41AM EST21.000.200.000.030.00-17243.75%
LYFT221202C000220002022-11-08 3:56PM EST22.000.020.000.030.00-5075259.38%
LYFT221202C000225002022-10-26 12:07PM EST22.500.170.000.030.00-1000265.63%
LYFT221202C000230002022-11-16 9:30AM EST23.000.010.000.030.00-14271.88%
LYFT221202C000250002022-11-16 12:49PM EST25.000.030.000.010.00-2375262.50%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT221202P000050002022-11-14 1:52PM EST5.000.020.000.030.00-120256306.25%
LYFT221202P000060002022-11-21 11:30AM EST6.000.010.000.030.00-1147240.63%
LYFT221202P000070002022-11-21 1:12PM EST7.000.010.000.030.00-476864184.38%
LYFT221202P000075002022-11-21 12:59PM EST7.500.020.000.030.00-1,4341,434159.38%
LYFT221202P000080002022-11-28 9:42AM EST8.000.010.000.020.00-6974125.00%
LYFT221202P000085002022-11-21 1:49PM EST8.500.030.000.020.00-11252103.13%
LYFT221202P000090002022-11-28 12:59PM EST9.000.010.010.030.00-12,26592.19%
LYFT221202P000095002022-11-28 2:19PM EST9.500.020.020.030.00-8921873.44%
LYFT221202P000100002022-11-28 2:12PM EST10.000.080.080.090.00-24766872.66%
LYFT221202P000105002022-11-28 2:23PM EST10.500.230.230.24+0.07+43.75%1,21295774.61%
LYFT221202P000110002022-11-28 2:11PM EST11.000.480.470.48+0.17+54.84%30253173.83%
LYFT221202P000115002022-11-28 2:14PM EST11.500.840.830.85+0.25+42.37%121,02378.91%
LYFT221202P000120002022-11-28 11:52AM EST12.001.181.221.26+0.21+21.65%51,05274.22%
LYFT221202P000125002022-11-28 1:40PM EST12.501.731.721.78+0.33+23.57%22,93497.66%
LYFT221202P000130002022-11-25 12:42PM EST13.001.892.202.250.00-1193103.13%
LYFT221202P000135002022-11-23 9:30AM EST13.502.532.672.770.00-1260115.63%
LYFT221202P000140002022-11-21 9:40AM EST14.002.953.153.250.00-1223112.50%
LYFT221202P000145002022-11-08 1:32PM EST14.503.503.653.800.00-625148.44%
LYFT221202P000150002022-11-25 12:39PM EST15.003.884.154.300.00-237160.94%
LYFT221202P000155002022-11-09 10:06AM EST15.504.884.654.850.00-45190.63%
LYFT221202P000160002022-11-23 10:19AM EST16.005.115.155.300.00-13185.94%
LYFT221202P000165002022-11-17 9:52AM EST16.505.005.655.800.00-10196.88%
LYFT221202P000170002022-11-15 10:45AM EST17.003.556.156.250.00-11178.13%
LYFT221202P000175002022-10-27 8:30AM EST17.503.586.306.450.00--00.00%
LYFT221202P000185002022-11-10 11:10AM EST18.507.247.657.750.00--1206.25%
LYFT221202P000190002022-11-08 10:07AM EST19.007.558.158.300.00-2014246.88%
LYFT221202P000195002022-11-15 9:41AM EST19.506.158.658.750.00-11221.88%
LYFT221202P000200002022-11-08 3:28PM EST20.009.199.159.250.00-21231.25%