La bourse ferme dans 4 h 5 min
CAC 40
5 868,25 -163,23 (-2,71 %) Euro Stoxx 50
3 422,84 -91,48 (-2,60 %) Dow Jones
31 029,31 +82,32 (+0,27 %) EUR/USD
1,0403 -0,0041 (-0,40 %) Gold future
1 811,90 -5,60 (-0,31 %) BTC-EUR
18 334,20 -981,60 (-5,08 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220916C00002500 | 2022-06-10 10:01AM EDT | 2.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LYFT220916C00005000 | 2022-06-17 9:57AM EDT | 5.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LYFT220916C00007500 | 2022-06-21 11:53AM EDT | 7.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| LYFT220916C00010000 | 2022-06-16 9:38AM EDT | 10.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| LYFT220916C00012500 | 2022-06-29 3:48PM EDT | 12.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 415 | 426 | 0.00% |
| LYFT220916C00015000 | 2022-06-29 3:26PM EDT | 15.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 790 | 1,874 | 3.13% |
| LYFT220916C00017500 | 2022-06-29 2:52PM EDT | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 110 | 4,968 | 12.50% |
| LYFT220916C00020000 | 2022-06-29 12:34PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 78 | 8,185 | 25.00% |
| LYFT220916C00022500 | 2022-06-29 2:42PM EDT | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 8,271 | 25.00% |
| LYFT220916C00025000 | 2022-06-29 3:58PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 303 | 5,108 | 25.00% |
| LYFT220916C00027500 | 2022-06-29 10:22AM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 4,435 | 25.00% |
| LYFT220916C00030000 | 2022-06-28 11:28AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 1,987 | 50.00% |
| LYFT220916C00032500 | 2022-06-23 11:39AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,543 | 50.00% |
| LYFT220916C00035000 | 2022-06-24 9:36AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 870 | 50.00% |
| LYFT220916C00037500 | 2022-06-14 12:55PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 50.00% |
| LYFT220916C00040000 | 2022-06-24 2:27PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,297 | 50.00% |
| LYFT220916C00042500 | 2022-06-22 9:47AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,263 | 50.00% |
| LYFT220916C00045000 | 2022-06-27 1:19PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,701 | 50.00% |
| LYFT220916C00047500 | 2022-06-27 9:59AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,414 | 50.00% |
| LYFT220916C00050000 | 2022-06-22 2:11PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,862 | 50.00% |
| LYFT220916C00052500 | 2022-06-23 10:36AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,178 | 50.00% |
| LYFT220916C00055000 | 2022-06-22 12:10PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,451 | 50.00% |
| LYFT220916C00057500 | 2022-06-23 9:45AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| LYFT220916C00060000 | 2022-06-13 10:18AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,061 | 50.00% |
| LYFT220916C00062500 | 2022-06-13 10:18AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 50.00% |
| LYFT220916C00065000 | 2022-06-14 10:03AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 309 | 50.00% |
| LYFT220916C00070000 | 2022-06-14 10:03AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 623 | 50.00% |
| LYFT220916C00075000 | 2022-06-14 10:03AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 444 | 50.00% |
| LYFT220916C00080000 | 2022-06-14 10:08AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 165 | 50.00% |
Options de ventepour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220916P00005000 | 2022-06-29 3:44PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 140 | 35 | 50.00% |
| LYFT220916P00007500 | 2022-06-23 2:24PM EDT | 7.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 264 | 524 | 25.00% |
| LYFT220916P00010000 | 2022-06-29 3:12PM EDT | 10.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 62 | 356 | 25.00% |
| LYFT220916P00012500 | 2022-06-29 1:20PM EDT | 12.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 61 | 1,679 | 6.25% |
| LYFT220916P00015000 | 2022-06-29 12:41PM EDT | 15.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 42 | 3,510 | 0.00% |
| LYFT220916P00017500 | 2022-06-29 12:34PM EDT | 17.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,773 | 0.00% |
| LYFT220916P00020000 | 2022-06-24 10:52AM EDT | 20.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2,222 | 0.00% |
| LYFT220916P00022500 | 2022-06-29 9:48AM EDT | 22.50 | 8.42 | 0.00 | 0.00 | 0.00 | - | 5 | 2,695 | 0.00% |
| LYFT220916P00025000 | 2022-06-29 9:44AM EDT | 25.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2,013 | 0.00% |
| LYFT220916P00027500 | 2022-06-27 11:00AM EDT | 27.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 0.00% |
| LYFT220916P00030000 | 2022-06-17 3:57PM EDT | 30.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,444 | 0.00% |
| LYFT220916P00032500 | 2022-06-24 3:59PM EDT | 32.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 770 | 0.00% |
| LYFT220916P00035000 | 2022-06-17 1:28PM EDT | 35.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 17 | 3,234 | 0.00% |
| LYFT220916P00037500 | 2022-05-26 10:15AM EDT | 37.50 | 20.17 | 21.10 | 21.25 | 0.00 | - | 1 | 118 | 0.00% |
| LYFT220916P00040000 | 2022-06-17 11:06AM EDT | 40.00 | 25.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,901 | 0.00% |
| LYFT220916P00042500 | 2022-06-28 3:04PM EDT | 42.50 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 0.00% |
| LYFT220916P00045000 | 2022-06-17 9:52AM EDT | 45.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT220916P00047500 | 2022-05-12 1:39PM EDT | 47.50 | 28.90 | 31.50 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT220916P00050000 | 2022-06-17 3:28PM EDT | 50.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LYFT220916P00052500 | 2022-06-17 3:28PM EDT | 52.50 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| LYFT220916P00055000 | 2022-03-14 10:49AM EDT | 55.00 | 19.88 | 20.75 | 20.90 | 0.00 | - | 1 | 93 | 0.00% |
| LYFT220916P00057500 | 2022-04-13 1:56PM EDT | 57.50 | 23.20 | 37.35 | 37.70 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT220916P00060000 | 2022-05-03 12:29PM EDT | 60.00 | 29.70 | 41.60 | 41.70 | 0.00 | - | 6 | 3 | 0.00% |
| LYFT220916P00062500 | 2022-04-08 3:45PM EDT | 62.50 | 29.00 | 41.80 | 42.10 | 0.00 | - | 1 | 5 | 0.00% |
| LYFT220916P00065000 | 2022-06-10 11:58AM EDT | 65.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT220916P00070000 | 2022-04-27 10:41AM EDT | 70.00 | 38.40 | 52.10 | 52.40 | 0.00 | - | 17 | 2 | 0.00% |
| LYFT220916P00075000 | 2022-04-27 12:23PM EDT | 75.00 | 42.50 | 57.00 | 57.40 | 0.00 | - | 3 | 2 | 0.00% |
| LYFT220916P00080000 | 2022-02-25 2:57PM EDT | 80.00 | 41.64 | 42.15 | 42.90 | 0.00 | - | 2 | 5 | 0.00% |
