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’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT221021C000025002022-06-10 9:46AM EDT2.5014.3513.8014.150.00--10199.61%
LYFT221021C000050002022-06-21 2:33PM EDT5.009.9511.3511.650.00-1011131.84%
LYFT221021C000075002022-06-15 2:06PM EDT7.507.828.959.150.00-1596.29%
LYFT221021C000100002022-06-24 10:37AM EDT10.006.956.857.10+1.02+17.20%59992.87%
LYFT221021C000125002022-06-24 3:34PM EDT12.505.155.005.10+1.27+32.73%25883.69%
LYFT221021C000150002022-06-24 3:25PM EDT15.003.553.403.55+0.29+8.90%71,80777.83%
LYFT221021C000175002022-06-24 3:54PM EDT17.502.332.272.31+0.27+13.11%1882,09874.07%
LYFT221021C000200002022-06-24 3:14PM EDT20.001.531.401.54+0.11+7.75%1271,65271.88%
LYFT221021C000225002022-06-24 12:41PM EDT22.500.950.880.91+0.13+15.85%2879569.53%
LYFT221021C000250002022-06-24 12:41PM EDT25.000.580.530.56+0.02+3.57%31,62868.36%
LYFT221021C000275002022-06-24 2:48PM EDT27.500.360.320.34+0.09+33.33%111,90567.58%
LYFT221021C000300002022-06-24 2:25PM EDT30.000.220.190.21+0.05+29.41%1461,65266.99%
LYFT221021C000325002022-06-16 3:13PM EDT32.500.100.120.130.00-9241466.99%
LYFT221021C000350002022-06-24 10:03AM EDT35.000.130.080.09+0.04+44.44%169267.97%
LYFT221021C000375002022-06-23 3:22PM EDT37.500.060.050.060.00-31,43567.97%
LYFT221021C000400002022-06-24 2:26PM EDT40.000.060.040.05+0.01+20.00%251,52470.31%
LYFT221021C000425002022-06-02 1:36PM EDT42.500.070.030.040.00-196271.88%
LYFT221021C000450002022-06-13 9:54AM EDT45.000.040.020.030.00-2039171.88%
LYFT221021C000475002022-05-24 10:23AM EDT47.500.060.020.030.00-298575.00%
LYFT221021C000500002022-06-15 9:44AM EDT50.000.030.020.050.00-11,86081.25%
LYFT221021C000525002022-06-10 12:57PM EDT52.500.030.000.060.00-114782.81%
LYFT221021C000550002022-05-26 11:28AM EDT55.000.030.000.040.00-521682.03%
LYFT221021C000600002022-06-16 12:46PM EDT60.000.010.000.050.00-1056689.06%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT221021P000025002022-06-16 3:35PM EDT2.500.020.000.040.00--25145.31%
LYFT221021P000050002022-06-24 10:41AM EDT5.000.050.030.08-0.05-50.00%200165107.81%
LYFT221021P000075002022-06-23 12:49PM EDT7.500.280.190.220.00-11216895.70%
LYFT221021P000100002022-06-23 12:26PM EDT10.000.690.510.540.00-13,17986.72%
LYFT221021P000125002022-06-24 3:05PM EDT12.501.081.091.12-0.38-26.03%82,33479.79%
LYFT221021P000150002022-06-24 12:43PM EDT15.002.062.012.04-0.43-17.27%41,01174.61%
LYFT221021P000175002022-06-24 3:53PM EDT17.503.303.303.35-0.80-19.51%232,74070.70%
LYFT221021P000200002022-06-23 3:39PM EDT20.005.404.955.050.00-252,77668.26%
LYFT221021P000225002022-06-23 3:39PM EDT22.507.406.857.000.00-251,65565.23%
LYFT221021P000250002022-06-17 9:31AM EDT25.0011.279.009.150.00-241862.89%
LYFT221021P000275002022-06-16 2:23PM EDT27.5013.7011.3011.450.00-149860.94%
LYFT221021P000300002022-06-22 10:23AM EDT30.0015.0513.7013.850.00-116860.16%
LYFT221021P000325002022-06-13 12:02PM EDT32.5017.9516.1516.300.00-9034560.16%
LYFT221021P000350002022-06-17 3:03PM EDT35.0020.2018.6018.750.00-224153.91%
LYFT221021P000375002022-05-25 2:23PM EDT37.5020.8520.9521.250.00-203173.44%
LYFT221021P000400002022-06-01 11:42AM EDT40.0022.9023.5023.750.00-2577.93%
LYFT221021P000425002022-05-25 10:36AM EDT42.5025.5526.2526.400.00-3090.43%
LYFT221021P000450002022-05-11 1:58PM EDT45.0026.8029.1529.500.00-60125.78%
LYFT221021P000475002022-05-03 2:44PM EDT47.5017.3529.0029.300.00-100.00%
LYFT221021P000500002022-05-12 11:42AM EDT50.0031.3033.9534.500.00-1500129.20%
LYFT221021P000525002022-05-09 2:52PM EDT52.5033.4834.8035.000.00-500.00%
LYFT221021P000550002022-05-02 1:26PM EDT55.0024.6037.8038.050.00-300.00%
LYFT221021P000600002022-04-28 12:48PM EDT60.0027.3542.1042.300.00-2100.00%