La bourse ferme dans 4 h 5 min

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,03-0,58 (-3,97 %)
À la clôture : 04:00PM EDT
13,80 -0,23 (-1,64 %)
Avant Bourse : 07:06AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220916C000025002022-06-10 10:01AM EDT2.5013.900.000.000.00-120.00%
LYFT220916C000050002022-06-17 9:57AM EDT5.009.450.000.000.00-1110.00%
LYFT220916C000075002022-06-21 11:53AM EDT7.507.650.000.000.00-10490.00%
LYFT220916C000100002022-06-16 9:38AM EDT10.005.270.000.000.00-1440.00%
LYFT220916C000125002022-06-29 3:48PM EDT12.503.050.000.000.00-4154260.00%
LYFT220916C000150002022-06-29 3:26PM EDT15.001.780.000.000.00-7901,8743.13%
LYFT220916C000175002022-06-29 2:52PM EDT17.501.000.000.000.00-1104,96812.50%
LYFT220916C000200002022-06-29 12:34PM EDT20.000.550.000.000.00-788,18525.00%
LYFT220916C000225002022-06-29 2:42PM EDT22.500.320.000.000.00-38,27125.00%
LYFT220916C000250002022-06-29 3:58PM EDT25.000.200.000.000.00-3035,10825.00%
LYFT220916C000275002022-06-29 10:22AM EDT27.500.110.000.000.00-54,43525.00%
LYFT220916C000300002022-06-28 11:28AM EDT30.000.100.000.000.00-631,98750.00%
LYFT220916C000325002022-06-23 11:39AM EDT32.500.080.000.000.00-14,54350.00%
LYFT220916C000350002022-06-24 9:36AM EDT35.000.080.000.000.00-787050.00%
LYFT220916C000375002022-06-14 12:55PM EDT37.500.050.000.000.00-163750.00%
LYFT220916C000400002022-06-24 2:27PM EDT40.000.030.000.000.00-13,29750.00%
LYFT220916C000425002022-06-22 9:47AM EDT42.500.020.000.000.00-51,26350.00%
LYFT220916C000450002022-06-27 1:19PM EDT45.000.010.000.000.00-102,70150.00%
LYFT220916C000475002022-06-27 9:59AM EDT47.500.010.000.000.00-111,41450.00%
LYFT220916C000500002022-06-22 2:11PM EDT50.000.030.000.000.00-41,86250.00%
LYFT220916C000525002022-06-23 10:36AM EDT52.500.030.000.000.00-51,17850.00%
LYFT220916C000550002022-06-22 12:10PM EDT55.000.030.000.000.00-111,45150.00%
LYFT220916C000575002022-06-23 9:45AM EDT57.500.010.000.000.00-116550.00%
LYFT220916C000600002022-06-13 10:18AM EDT60.000.020.000.000.00-12,06150.00%
LYFT220916C000625002022-06-13 10:18AM EDT62.500.020.000.000.00-142950.00%
LYFT220916C000650002022-06-14 10:03AM EDT65.000.020.000.000.00-3030950.00%
LYFT220916C000700002022-06-14 10:03AM EDT70.000.010.000.000.00-1162350.00%
LYFT220916C000750002022-06-14 10:03AM EDT75.000.020.000.000.00-1044450.00%
LYFT220916C000800002022-06-14 10:08AM EDT80.000.010.000.000.00-9016550.00%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220916P000050002022-06-29 3:44PM EDT5.000.070.000.000.00-1403550.00%
LYFT220916P000075002022-06-23 2:24PM EDT7.500.210.000.000.00-26452425.00%
LYFT220916P000100002022-06-29 3:12PM EDT10.000.610.000.000.00-6235625.00%
LYFT220916P000125002022-06-29 1:20PM EDT12.501.450.000.000.00-611,6796.25%
LYFT220916P000150002022-06-29 12:41PM EDT15.002.750.000.000.00-423,5100.00%
LYFT220916P000175002022-06-29 12:34PM EDT17.504.500.000.000.00-171,7730.00%
LYFT220916P000200002022-06-24 10:52AM EDT20.004.940.000.000.00-12,2220.00%
LYFT220916P000225002022-06-29 9:48AM EDT22.508.420.000.000.00-52,6950.00%
LYFT220916P000250002022-06-29 9:44AM EDT25.0010.840.000.000.00-12,0130.00%
LYFT220916P000275002022-06-27 11:00AM EDT27.5011.550.000.000.00-17830.00%
LYFT220916P000300002022-06-17 3:57PM EDT30.0015.120.000.000.00-12,4440.00%
LYFT220916P000325002022-06-24 3:59PM EDT32.5016.200.000.000.00-57700.00%
LYFT220916P000350002022-06-17 1:28PM EDT35.0020.130.000.000.00-173,2340.00%
LYFT220916P000375002022-05-26 10:15AM EDT37.5020.1721.1021.250.00-11180.00%
LYFT220916P000400002022-06-17 11:06AM EDT40.0025.740.000.000.00-51,9010.00%
LYFT220916P000425002022-06-28 3:04PM EDT42.5027.750.000.000.00-18270.00%
LYFT220916P000450002022-06-17 9:52AM EDT45.0030.570.000.000.00-100.00%
LYFT220916P000475002022-05-12 1:39PM EDT47.5028.9031.5032.000.00-100.00%
LYFT220916P000500002022-06-17 3:28PM EDT50.0035.100.000.000.00-220.00%
LYFT220916P000525002022-06-17 3:28PM EDT52.5037.650.000.000.00-21200.00%
LYFT220916P000550002022-03-14 10:49AM EDT55.0019.8820.7520.900.00-1930.00%
LYFT220916P000575002022-04-13 1:56PM EDT57.5023.2037.3537.700.00-300.00%
LYFT220916P000600002022-05-03 12:29PM EDT60.0029.7041.6041.700.00-630.00%
LYFT220916P000625002022-04-08 3:45PM EDT62.5029.0041.8042.100.00-150.00%
LYFT220916P000650002022-06-10 11:58AM EDT65.0048.850.000.000.00-100.00%
LYFT220916P000700002022-04-27 10:41AM EDT70.0038.4052.1052.400.00-1720.00%
LYFT220916P000750002022-04-27 12:23PM EDT75.0042.5057.0057.400.00-320.00%
LYFT220916P000800002022-02-25 2:57PM EDT80.0041.6442.1542.900.00-250.00%