La bourse est fermée

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,34+0,46 (+2,90 %)
À la clôture : 04:00PM EDT
16,28 -0,06 (-0,37 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220715C000075002022-06-21 2:33PM EDT7.507.358.808.900.00-614134.38%
LYFT220715C000100002022-06-24 2:29PM EDT10.006.506.306.45+1.45+28.71%237107.03%
LYFT220715C000125002022-06-24 3:15PM EDT12.504.153.954.05+1.37+49.28%5024190.23%
LYFT220715C000150002022-06-24 3:53PM EDT15.001.951.861.94+0.27+16.07%1201,33773.63%
LYFT220715C000175002022-06-24 3:28PM EDT17.500.660.590.63+0.11+20.00%803,53367.58%
LYFT220715C000200002022-06-24 3:15PM EDT20.000.180.150.17+0.02+12.50%1296,00568.95%
LYFT220715C000225002022-06-24 11:34AM EDT22.500.060.050.07-0.01-14.29%473,60876.95%
LYFT220715C000250002022-06-24 1:23PM EDT25.000.030.030.040.00-1276,65888.28%
LYFT220715C000275002022-06-24 9:56AM EDT27.500.020.020.030.00-2683,69699.22%
LYFT220715C000300002022-06-23 3:54PM EDT30.000.030.020.030.00-302,420112.50%
LYFT220715C000325002022-06-13 9:30AM EDT32.500.010.000.030.00-11,332117.19%
LYFT220715C000350002022-06-22 9:44AM EDT35.000.020.000.020.00-11,431121.88%
LYFT220715C000375002022-06-15 3:59PM EDT37.500.010.010.020.00-8747137.50%
LYFT220715C000400002022-06-07 3:55PM EDT40.000.010.000.02-0.01-50.00%21,519140.63%
LYFT220715C000425002022-05-27 3:50PM EDT42.500.020.000.020.00-11,520146.88%
LYFT220715C000450002022-06-24 12:11PM EDT45.000.010.000.01-0.01-50.00%11,462143.75%
LYFT220715C000475002022-06-24 1:10PM EDT47.500.010.000.02-0.02-66.67%11,153162.50%
LYFT220715C000500002022-05-25 3:58PM EDT50.000.010.000.020.00-2266168.75%
LYFT220715C000525002022-05-11 3:55PM EDT52.500.030.000.020.00-15342175.00%
LYFT220715C000550002022-06-15 11:32AM EDT55.000.020.000.010.00-1291168.75%
LYFT220715C000575002022-05-31 11:03AM EDT57.500.010.000.010.00-102,041175.00%
LYFT220715C000600002022-05-11 2:31PM EDT60.000.020.000.030.00-100161200.00%
LYFT220715C000650002022-05-04 1:02PM EDT65.000.020.000.020.00-4205203.13%
LYFT220715C000700002022-06-21 11:09AM EDT70.000.010.000.010.00-571196.88%
LYFT220715C000750002022-06-02 11:27AM EDT75.000.010.000.010.00-1144206.25%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220715P000075002022-06-13 12:06PM EDT7.500.060.000.030.00-551143.75%
LYFT220715P000100002022-06-23 3:23PM EDT10.000.070.040.050.00-1001,229111.72%
LYFT220715P000125002022-06-24 3:01PM EDT12.500.150.140.15-0.07-31.82%2865,39987.89%
LYFT220715P000150002022-06-24 2:34PM EDT15.000.540.530.56-0.23-29.87%526,38672.56%
LYFT220715P000175002022-06-24 3:59PM EDT17.501.781.731.80-0.42-19.09%1433,92767.29%
LYFT220715P000200002022-06-24 2:32PM EDT20.003.723.753.90-0.53-12.47%43,38369.53%
LYFT220715P000225002022-06-23 3:32PM EDT22.506.776.156.300.00-61,58278.13%
LYFT220715P000250002022-06-24 2:31PM EDT25.008.608.608.75-1.41-14.09%72,22578.13%
LYFT220715P000275002022-06-24 2:36PM EDT27.5011.0711.1011.25-1.23-10.00%164792.19%
LYFT220715P000300002022-06-17 9:30AM EDT30.0015.6013.6013.750.00-2187106.25%
LYFT220715P000325002022-06-24 2:37PM EDT32.5016.0516.1016.25-1.54-8.75%112,624117.19%
LYFT220715P000350002022-06-16 1:10PM EDT35.0020.9218.5518.750.00-1112163.28%
LYFT220715P000375002022-06-14 3:28PM EDT37.5023.4821.1021.250.00-12,183137.50%
LYFT220715P000400002022-06-17 9:52AM EDT40.0025.6123.5523.750.00-11,478185.16%
LYFT220715P000425002022-06-24 10:29AM EDT42.5026.2826.0526.25-1.15-4.19%192194.53%
LYFT220715P000450002022-06-09 10:30AM EDT45.0027.2528.6028.750.00-10162.50%
LYFT220715P000475002022-05-03 2:55PM EDT47.5016.5229.1029.200.00-400.00%
LYFT220715P000500002022-06-15 2:26PM EDT50.0035.0833.6033.750.00-20176.56%
LYFT220715P000525002022-05-05 9:32AM EDT52.5030.8635.0035.150.00-1050.00%
LYFT220715P000550002022-05-02 10:28AM EDT55.0023.3337.7537.900.00-1100.00%
LYFT220715P000575002022-04-13 2:53PM EDT57.5022.9037.4537.650.00-520.00%
LYFT220715P000600002022-04-06 3:54PM EDT60.0024.0539.4039.550.00-410.00%
LYFT220715P000650002022-06-13 2:36PM EDT65.0050.4048.6048.750.00-20210.94%
LYFT220715P000700002022-06-09 10:38AM EDT70.0052.1553.5553.750.00--0270.31%
LYFT220715P000750002022-01-03 3:04PM EDT75.0030.9436.2036.850.00-6200.00%