Marchés français ouverture 6 h 40 min

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,40+0,73 (+3,91 %)
À la clôture : 04:00PM EDT
19,43 +0,03 (+0,15 %)
Échanges après Bourse : 07:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220819C000025002022-08-05 11:14AM EDT2.5016.9016.8517.000.00-15581.25%
LYFT220819C000050002022-08-04 10:33AM EDT5.0012.1514.3514.450.00-11850.00%
LYFT220819C000060002022-08-08 9:40AM EDT6.0014.8013.3513.500.00-45334.38%
LYFT220819C000065002022-08-08 9:43AM EDT6.5014.6012.8512.950.00-3350.00%
LYFT220819C000070002022-08-08 9:43AM EDT7.0014.1012.3512.450.00--150.00%
LYFT220819C000075002022-08-08 11:49AM EDT7.5012.9011.8511.950.00-62450.00%
LYFT220819C000090002022-08-05 3:58PM EDT9.0011.2010.3510.450.00-4450.00%
LYFT220819C000095002022-08-08 12:42PM EDT9.5010.959.859.950.00-7550.00%
LYFT220819C000100002022-08-08 9:50AM EDT10.0011.359.359.450.00-46550.00%
LYFT220819C000105002022-08-08 9:50AM EDT10.5010.858.858.950.00--550.00%
LYFT220819C000110002022-08-08 12:00PM EDT11.009.558.358.450.00-55350.00%
LYFT220819C000115002022-08-03 10:58AM EDT11.505.107.858.000.00-138159.38%
LYFT220819C000120002022-08-08 11:20AM EDT12.008.637.357.450.00-24650.00%
LYFT220819C000125002022-08-08 12:42PM EDT12.507.956.856.950.00-232,48650.00%
LYFT220819C000130002022-08-05 3:58PM EDT13.007.256.356.500.00-4276126.56%
LYFT220819C000135002022-08-10 9:43AM EDT13.506.255.855.95-0.80-11.35%662750.00%
LYFT220819C000140002022-08-10 1:25PM EDT14.005.325.355.45+0.42+8.57%3495550.00%
LYFT220819C000145002022-08-10 12:05PM EDT14.505.014.854.95+0.47+10.35%928150.00%
LYFT220819C000150002022-08-10 2:00PM EDT15.004.604.354.50+0.75+19.48%116,16385.94%
LYFT220819C000155002022-08-09 3:25PM EDT15.503.453.854.000.00-732976.56%
LYFT220819C000160002022-08-10 3:51PM EDT16.003.533.403.50+0.35+11.01%6987876.95%
LYFT220819C000165002022-08-10 3:41PM EDT16.503.102.943.05+0.50+19.23%115978.13%
LYFT220819C000170002022-08-10 2:16PM EDT17.002.762.472.57+0.61+28.37%351,46771.48%
LYFT220819C000175002022-08-10 1:17PM EDT17.502.002.042.11+0.32+19.05%184,61467.97%
LYFT220819C000180002022-08-10 3:47PM EDT18.001.741.631.70+0.33+23.40%301,72665.82%
LYFT220819C000185002022-08-10 3:38PM EDT18.501.381.261.33+0.45+48.39%6016764.26%
LYFT220819C000190002022-08-10 2:10PM EDT19.001.080.941.01+0.39+56.52%201,22863.09%
LYFT220819C000195002022-08-10 3:58PM EDT19.500.710.680.70+0.21+42.00%25037160.74%
LYFT220819C000200002022-08-10 3:49PM EDT20.000.530.470.50+0.18+51.43%5802,67360.55%
LYFT220819C000205002022-08-10 3:56PM EDT20.500.350.320.37+0.06+20.69%28520361.91%
LYFT220819C000210002022-08-10 3:58PM EDT21.000.260.210.24+0.08+44.44%1291,76261.33%
LYFT220819C000215002022-08-10 3:58PM EDT21.500.160.140.16+0.04+33.33%532,14262.11%
LYFT220819C000220002022-08-10 2:37PM EDT22.000.130.090.11+0.04+44.44%2811,45363.28%
LYFT220819C000225002022-08-10 3:36PM EDT22.500.080.070.08+0.01+14.29%901,57266.02%
LYFT220819C000230002022-08-10 2:25PM EDT23.000.070.050.06+0.02+40.00%14196068.75%
LYFT220819C000235002022-08-10 9:46AM EDT23.500.060.030.05+0.02+50.00%106170.31%
LYFT220819C000240002022-08-10 12:38PM EDT24.000.020.020.04-0.02-50.00%25572.66%
LYFT220819C000245002022-08-08 10:20AM EDT24.500.210.020.030.00--5176.56%
LYFT220819C000250002022-08-10 3:22PM EDT25.000.030.020.030.00-34670881.25%
LYFT220819C000260002022-08-08 10:36AM EDT26.000.090.010.030.00--589.06%
LYFT220819C000270002022-08-08 10:56AM EDT27.000.050.000.030.00--2393.75%
LYFT220819C000275002022-08-10 2:38PM EDT27.500.020.010.05-0.02-50.00%1150109.38%
LYFT220819C000280002022-08-08 10:46AM EDT28.000.050.000.030.00--1103.13%
LYFT220819C000290002022-08-08 9:44AM EDT29.000.050.000.030.00--7110.94%
LYFT220819C000300002022-08-09 9:36AM EDT30.000.010.000.030.00-692118.75%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220819P000050002022-08-04 3:51PM EDT5.000.010.000.030.00-155362.50%
LYFT220819P000060002022-08-02 9:33AM EDT6.000.020.000.030.00-5272312.50%
LYFT220819P000065002022-08-04 1:36PM EDT6.500.020.000.030.00-1,4011,421293.75%
LYFT220819P000070002022-08-01 11:32AM EDT7.000.040.000.030.00--10275.00%
LYFT220819P000075002022-08-05 2:54PM EDT7.500.010.000.030.00-13,621256.25%
LYFT220819P000080002022-08-04 9:33AM EDT8.000.040.000.030.00-148240.63%
LYFT220819P000085002022-08-08 10:15AM EDT8.500.020.000.030.00-261225.00%
LYFT220819P000090002022-08-05 12:31PM EDT9.000.020.000.030.00-540212.50%
LYFT220819P000095002022-08-08 3:22PM EDT9.500.010.000.030.00-46148196.88%
LYFT220819P000100002022-08-08 3:22PM EDT10.000.010.000.030.00-793,149184.38%
LYFT220819P000105002022-08-08 3:21PM EDT10.500.010.000.030.00-271427171.88%
LYFT220819P000110002022-08-10 3:24PM EDT11.000.020.000.03-0.01-33.33%2135159.38%
LYFT220819P000115002022-08-09 12:48PM EDT11.500.020.000.010.00-252,288131.25%
LYFT220819P000120002022-08-10 1:37PM EDT12.000.010.010.02-0.01-50.00%21,061137.50%
LYFT220819P000125002022-08-09 2:26PM EDT12.500.020.000.030.00-11,400128.13%
LYFT220819P000130002022-08-09 11:49AM EDT13.000.020.010.030.00-10374121.88%
LYFT220819P000135002022-08-09 10:10AM EDT13.500.030.010.030.00-51,189110.94%
LYFT220819P000140002022-08-10 10:25AM EDT14.000.020.010.03-0.02-50.00%11,175101.56%
LYFT220819P000145002022-08-09 10:10AM EDT14.500.040.020.030.00-134195.31%
LYFT220819P000150002022-08-10 12:49PM EDT15.000.030.020.03-0.02-40.00%345,52085.94%
LYFT220819P000155002022-08-10 3:21PM EDT15.500.040.030.04-0.02-33.33%2371,37581.25%
LYFT220819P000160002022-08-10 11:53AM EDT16.000.060.050.06-0.06-50.00%1396978.52%
LYFT220819P000165002022-08-10 12:49PM EDT16.500.090.070.08-0.07-43.75%496573.44%
LYFT220819P000170002022-08-10 12:25PM EDT17.000.140.110.13-0.11-44.00%633,67871.48%
LYFT220819P000175002022-08-10 3:00PM EDT17.500.170.170.19-0.19-52.78%273,06568.75%
LYFT220819P000180002022-08-10 3:02PM EDT18.000.250.250.28-0.27-51.92%3781,38265.82%
LYFT220819P000185002022-08-10 3:57PM EDT18.500.370.380.41-0.36-49.32%8411,14164.26%
LYFT220819P000190002022-08-10 3:55PM EDT19.000.550.550.58-0.44-44.44%30734962.31%
LYFT220819P000195002022-08-10 3:55PM EDT19.500.760.780.81-0.52-40.62%34927961.13%
LYFT220819P000200002022-08-10 3:27PM EDT20.001.011.071.10-0.58-36.48%9232560.55%
LYFT220819P000205002022-08-10 10:52AM EDT20.501.341.411.47-0.54-28.72%1522361.52%
LYFT220819P000210002022-08-10 12:23PM EDT21.001.941.801.86-0.36-15.65%10741861.91%
LYFT220819P000215002022-08-09 3:52PM EDT21.502.932.212.340.00-1265.43%
LYFT220819P000220002022-08-10 10:17AM EDT22.002.732.672.77-0.37-11.94%13966.41%
LYFT220819P000225002022-08-05 2:46PM EDT22.502.683.103.250.00-663966.02%
LYFT220819P000230002022-08-09 12:01PM EDT23.003.303.603.70-0.85-20.48%114567.19%
LYFT220819P000250002022-08-08 10:10AM EDT25.003.885.555.650.00-51550.00%
LYFT220819P000260002022-08-09 10:28AM EDT26.006.906.556.700.00-1192.19%
LYFT220819P000275002022-08-05 12:36PM EDT27.507.608.058.200.00-34106.25%
LYFT220819P000300002022-08-09 1:54PM EDT30.0011.1310.5510.650.00-11350.00%