Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220819C00002500 | 2022-08-05 11:14AM EDT | 2.50 | 16.90 | 16.85 | 17.00 | 0.00 | - | 1 | 5 | 581.25% |
| LYFT220819C00005000 | 2022-08-04 10:33AM EDT | 5.00 | 12.15 | 14.35 | 14.45 | 0.00 | - | 1 | 18 | 50.00% |
| LYFT220819C00006000 | 2022-08-08 9:40AM EDT | 6.00 | 14.80 | 13.35 | 13.50 | 0.00 | - | 4 | 5 | 334.38% |
| LYFT220819C00006500 | 2022-08-08 9:43AM EDT | 6.50 | 14.60 | 12.85 | 12.95 | 0.00 | - | 3 | 3 | 50.00% |
| LYFT220819C00007000 | 2022-08-08 9:43AM EDT | 7.00 | 14.10 | 12.35 | 12.45 | 0.00 | - | - | 1 | 50.00% |
| LYFT220819C00007500 | 2022-08-08 11:49AM EDT | 7.50 | 12.90 | 11.85 | 11.95 | 0.00 | - | 6 | 24 | 50.00% |
| LYFT220819C00009000 | 2022-08-05 3:58PM EDT | 9.00 | 11.20 | 10.35 | 10.45 | 0.00 | - | 4 | 4 | 50.00% |
| LYFT220819C00009500 | 2022-08-08 12:42PM EDT | 9.50 | 10.95 | 9.85 | 9.95 | 0.00 | - | 7 | 5 | 50.00% |
| LYFT220819C00010000 | 2022-08-08 9:50AM EDT | 10.00 | 11.35 | 9.35 | 9.45 | 0.00 | - | 4 | 65 | 50.00% |
| LYFT220819C00010500 | 2022-08-08 9:50AM EDT | 10.50 | 10.85 | 8.85 | 8.95 | 0.00 | - | - | 5 | 50.00% |
| LYFT220819C00011000 | 2022-08-08 12:00PM EDT | 11.00 | 9.55 | 8.35 | 8.45 | 0.00 | - | 5 | 53 | 50.00% |
| LYFT220819C00011500 | 2022-08-03 10:58AM EDT | 11.50 | 5.10 | 7.85 | 8.00 | 0.00 | - | 1 | 38 | 159.38% |
| LYFT220819C00012000 | 2022-08-08 11:20AM EDT | 12.00 | 8.63 | 7.35 | 7.45 | 0.00 | - | 2 | 46 | 50.00% |
| LYFT220819C00012500 | 2022-08-08 12:42PM EDT | 12.50 | 7.95 | 6.85 | 6.95 | 0.00 | - | 23 | 2,486 | 50.00% |
| LYFT220819C00013000 | 2022-08-05 3:58PM EDT | 13.00 | 7.25 | 6.35 | 6.50 | 0.00 | - | 4 | 276 | 126.56% |
| LYFT220819C00013500 | 2022-08-10 9:43AM EDT | 13.50 | 6.25 | 5.85 | 5.95 | -0.80 | -11.35% | 6 | 627 | 50.00% |
| LYFT220819C00014000 | 2022-08-10 1:25PM EDT | 14.00 | 5.32 | 5.35 | 5.45 | +0.42 | +8.57% | 34 | 955 | 50.00% |
| LYFT220819C00014500 | 2022-08-10 12:05PM EDT | 14.50 | 5.01 | 4.85 | 4.95 | +0.47 | +10.35% | 9 | 281 | 50.00% |
| LYFT220819C00015000 | 2022-08-10 2:00PM EDT | 15.00 | 4.60 | 4.35 | 4.50 | +0.75 | +19.48% | 11 | 6,163 | 85.94% |
| LYFT220819C00015500 | 2022-08-09 3:25PM EDT | 15.50 | 3.45 | 3.85 | 4.00 | 0.00 | - | 7 | 329 | 76.56% |
| LYFT220819C00016000 | 2022-08-10 3:51PM EDT | 16.00 | 3.53 | 3.40 | 3.50 | +0.35 | +11.01% | 69 | 878 | 76.95% |
| LYFT220819C00016500 | 2022-08-10 3:41PM EDT | 16.50 | 3.10 | 2.94 | 3.05 | +0.50 | +19.23% | 1 | 159 | 78.13% |
| LYFT220819C00017000 | 2022-08-10 2:16PM EDT | 17.00 | 2.76 | 2.47 | 2.57 | +0.61 | +28.37% | 35 | 1,467 | 71.48% |
| LYFT220819C00017500 | 2022-08-10 1:17PM EDT | 17.50 | 2.00 | 2.04 | 2.11 | +0.32 | +19.05% | 18 | 4,614 | 67.97% |
| LYFT220819C00018000 | 2022-08-10 3:47PM EDT | 18.00 | 1.74 | 1.63 | 1.70 | +0.33 | +23.40% | 30 | 1,726 | 65.82% |
| LYFT220819C00018500 | 2022-08-10 3:38PM EDT | 18.50 | 1.38 | 1.26 | 1.33 | +0.45 | +48.39% | 60 | 167 | 64.26% |
| LYFT220819C00019000 | 2022-08-10 2:10PM EDT | 19.00 | 1.08 | 0.94 | 1.01 | +0.39 | +56.52% | 20 | 1,228 | 63.09% |
| LYFT220819C00019500 | 2022-08-10 3:58PM EDT | 19.50 | 0.71 | 0.68 | 0.70 | +0.21 | +42.00% | 250 | 371 | 60.74% |
| LYFT220819C00020000 | 2022-08-10 3:49PM EDT | 20.00 | 0.53 | 0.47 | 0.50 | +0.18 | +51.43% | 580 | 2,673 | 60.55% |
| LYFT220819C00020500 | 2022-08-10 3:56PM EDT | 20.50 | 0.35 | 0.32 | 0.37 | +0.06 | +20.69% | 285 | 203 | 61.91% |
| LYFT220819C00021000 | 2022-08-10 3:58PM EDT | 21.00 | 0.26 | 0.21 | 0.24 | +0.08 | +44.44% | 129 | 1,762 | 61.33% |
| LYFT220819C00021500 | 2022-08-10 3:58PM EDT | 21.50 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 53 | 2,142 | 62.11% |
| LYFT220819C00022000 | 2022-08-10 2:37PM EDT | 22.00 | 0.13 | 0.09 | 0.11 | +0.04 | +44.44% | 281 | 1,453 | 63.28% |
| LYFT220819C00022500 | 2022-08-10 3:36PM EDT | 22.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 90 | 1,572 | 66.02% |
| LYFT220819C00023000 | 2022-08-10 2:25PM EDT | 23.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 141 | 960 | 68.75% |
| LYFT220819C00023500 | 2022-08-10 9:46AM EDT | 23.50 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 10 | 61 | 70.31% |
| LYFT220819C00024000 | 2022-08-10 12:38PM EDT | 24.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 25 | 5 | 72.66% |
| LYFT220819C00024500 | 2022-08-08 10:20AM EDT | 24.50 | 0.21 | 0.02 | 0.03 | 0.00 | - | - | 51 | 76.56% |
| LYFT220819C00025000 | 2022-08-10 3:22PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 346 | 708 | 81.25% |
| LYFT220819C00026000 | 2022-08-08 10:36AM EDT | 26.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | - | 5 | 89.06% |
| LYFT220819C00027000 | 2022-08-08 10:56AM EDT | 27.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 23 | 93.75% |
| LYFT220819C00027500 | 2022-08-10 2:38PM EDT | 27.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 150 | 109.38% |
| LYFT220819C00028000 | 2022-08-08 10:46AM EDT | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 103.13% |
| LYFT220819C00029000 | 2022-08-08 9:44AM EDT | 29.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 110.94% |
| LYFT220819C00030000 | 2022-08-09 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 92 | 118.75% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220819P00005000 | 2022-08-04 3:51PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 362.50% |
| LYFT220819P00006000 | 2022-08-02 9:33AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 272 | 312.50% |
| LYFT220819P00006500 | 2022-08-04 1:36PM EDT | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,401 | 1,421 | 293.75% |
| LYFT220819P00007000 | 2022-08-01 11:32AM EDT | 7.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 10 | 275.00% |
| LYFT220819P00007500 | 2022-08-05 2:54PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,621 | 256.25% |
| LYFT220819P00008000 | 2022-08-04 9:33AM EDT | 8.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 240.63% |
| LYFT220819P00008500 | 2022-08-08 10:15AM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 225.00% |
| LYFT220819P00009000 | 2022-08-05 12:31PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 40 | 212.50% |
| LYFT220819P00009500 | 2022-08-08 3:22PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 148 | 196.88% |
| LYFT220819P00010000 | 2022-08-08 3:22PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 79 | 3,149 | 184.38% |
| LYFT220819P00010500 | 2022-08-08 3:21PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 271 | 427 | 171.88% |
| LYFT220819P00011000 | 2022-08-10 3:24PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 135 | 159.38% |
| LYFT220819P00011500 | 2022-08-09 12:48PM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 2,288 | 131.25% |
| LYFT220819P00012000 | 2022-08-10 1:37PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,061 | 137.50% |
| LYFT220819P00012500 | 2022-08-09 2:26PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,400 | 128.13% |
| LYFT220819P00013000 | 2022-08-09 11:49AM EDT | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 374 | 121.88% |
| LYFT220819P00013500 | 2022-08-09 10:10AM EDT | 13.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 1,189 | 110.94% |
| LYFT220819P00014000 | 2022-08-10 10:25AM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 1,175 | 101.56% |
| LYFT220819P00014500 | 2022-08-09 10:10AM EDT | 14.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 341 | 95.31% |
| LYFT220819P00015000 | 2022-08-10 12:49PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 34 | 5,520 | 85.94% |
| LYFT220819P00015500 | 2022-08-10 3:21PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 237 | 1,375 | 81.25% |
| LYFT220819P00016000 | 2022-08-10 11:53AM EDT | 16.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 13 | 969 | 78.52% |
| LYFT220819P00016500 | 2022-08-10 12:49PM EDT | 16.50 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 4 | 965 | 73.44% |
| LYFT220819P00017000 | 2022-08-10 12:25PM EDT | 17.00 | 0.14 | 0.11 | 0.13 | -0.11 | -44.00% | 63 | 3,678 | 71.48% |
| LYFT220819P00017500 | 2022-08-10 3:00PM EDT | 17.50 | 0.17 | 0.17 | 0.19 | -0.19 | -52.78% | 27 | 3,065 | 68.75% |
| LYFT220819P00018000 | 2022-08-10 3:02PM EDT | 18.00 | 0.25 | 0.25 | 0.28 | -0.27 | -51.92% | 378 | 1,382 | 65.82% |
| LYFT220819P00018500 | 2022-08-10 3:57PM EDT | 18.50 | 0.37 | 0.38 | 0.41 | -0.36 | -49.32% | 841 | 1,141 | 64.26% |
| LYFT220819P00019000 | 2022-08-10 3:55PM EDT | 19.00 | 0.55 | 0.55 | 0.58 | -0.44 | -44.44% | 307 | 349 | 62.31% |
| LYFT220819P00019500 | 2022-08-10 3:55PM EDT | 19.50 | 0.76 | 0.78 | 0.81 | -0.52 | -40.62% | 349 | 279 | 61.13% |
| LYFT220819P00020000 | 2022-08-10 3:27PM EDT | 20.00 | 1.01 | 1.07 | 1.10 | -0.58 | -36.48% | 92 | 325 | 60.55% |
| LYFT220819P00020500 | 2022-08-10 10:52AM EDT | 20.50 | 1.34 | 1.41 | 1.47 | -0.54 | -28.72% | 15 | 223 | 61.52% |
| LYFT220819P00021000 | 2022-08-10 12:23PM EDT | 21.00 | 1.94 | 1.80 | 1.86 | -0.36 | -15.65% | 107 | 418 | 61.91% |
| LYFT220819P00021500 | 2022-08-09 3:52PM EDT | 21.50 | 2.93 | 2.21 | 2.34 | 0.00 | - | 1 | 2 | 65.43% |
| LYFT220819P00022000 | 2022-08-10 10:17AM EDT | 22.00 | 2.73 | 2.67 | 2.77 | -0.37 | -11.94% | 1 | 39 | 66.41% |
| LYFT220819P00022500 | 2022-08-05 2:46PM EDT | 22.50 | 2.68 | 3.10 | 3.25 | 0.00 | - | 66 | 39 | 66.02% |
| LYFT220819P00023000 | 2022-08-09 12:01PM EDT | 23.00 | 3.30 | 3.60 | 3.70 | -0.85 | -20.48% | 1 | 145 | 67.19% |
| LYFT220819P00025000 | 2022-08-08 10:10AM EDT | 25.00 | 3.88 | 5.55 | 5.65 | 0.00 | - | 5 | 15 | 50.00% |
| LYFT220819P00026000 | 2022-08-09 10:28AM EDT | 26.00 | 6.90 | 6.55 | 6.70 | 0.00 | - | 1 | 1 | 92.19% |
| LYFT220819P00027500 | 2022-08-05 12:36PM EDT | 27.50 | 7.60 | 8.05 | 8.20 | 0.00 | - | 3 | 4 | 106.25% |
| LYFT220819P00030000 | 2022-08-09 1:54PM EDT | 30.00 | 11.13 | 10.55 | 10.65 | 0.00 | - | 1 | 13 | 50.00% |
© 2022 Yahoo. Tous droits réservés.
