Marchés français ouverture 2 h 2 min

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
12,95-0,22 (-1,67 %)
À la clôture : 04:00PM EDT
13,11 +0,16 (+1,24 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT230120C000025002022-09-26 11:35AM EDT2.5011.350.000.000.00-200.00%
LYFT230120C000050002022-09-20 3:45PM EDT5.0012.100.000.000.00-100.00%
LYFT230120C000075002022-09-22 10:49AM EDT7.507.970.000.000.00-100.00%
LYFT230120C000100002022-10-03 9:49AM EDT10.004.000.000.000.00-100.00%
LYFT230120C000125002022-10-03 3:17PM EDT12.502.610.000.000.00-17400.00%
LYFT230120C000150002022-10-03 3:21PM EDT15.001.580.000.000.00-13806.25%
LYFT230120C000175002022-10-03 3:52PM EDT17.500.870.000.000.00-74012.50%
LYFT230120C000200002022-10-03 3:50PM EDT20.000.500.000.000.00-113025.00%
LYFT230120C000225002022-10-03 1:36PM EDT22.500.280.000.000.00-41025.00%
LYFT230120C000250002022-10-03 12:44PM EDT25.000.170.000.000.00-9025.00%
LYFT230120C000275002022-10-03 1:36PM EDT27.500.100.000.000.00-2025.00%
LYFT230120C000300002022-10-03 1:16PM EDT30.000.080.000.000.00-18025.00%
LYFT230120C000325002022-10-03 10:40AM EDT32.500.050.000.000.00-2050.00%
LYFT230120C000350002022-10-03 10:15AM EDT35.000.040.000.000.00-12050.00%
LYFT230120C000375002022-09-28 12:44PM EDT37.500.070.000.000.00-5050.00%
LYFT230120C000400002022-09-23 11:11AM EDT40.000.040.000.000.00-13050.00%
LYFT230120C000425002022-09-27 11:15AM EDT42.500.040.000.000.00-4050.00%
LYFT230120C000450002022-10-03 11:18AM EDT45.000.020.000.000.00-1050.00%
LYFT230120C000475002022-09-27 12:44PM EDT47.500.030.000.000.00-4050.00%
LYFT230120C000500002022-09-27 2:38PM EDT50.000.030.000.000.00-50050.00%
LYFT230120C000525002022-10-03 12:39PM EDT52.500.020.000.000.00-2050.00%
LYFT230120C000550002022-09-22 1:32PM EDT55.000.010.000.000.00-3050.00%
LYFT230120C000575002022-09-29 9:30AM EDT57.500.030.000.000.00-1050.00%
LYFT230120C000600002022-09-23 9:34AM EDT60.000.030.000.000.00-10050.00%
LYFT230120C000625002022-09-19 2:52PM EDT62.500.030.000.000.00-25050.00%
LYFT230120C000650002022-09-12 10:11AM EDT65.000.040.000.000.00-4050.00%
LYFT230120C000675002022-10-03 2:49PM EDT67.500.030.000.000.00-10050.00%
LYFT230120C000700002022-08-24 11:30AM EDT70.000.030.000.030.00-305,628110.94%
LYFT230120C000725002022-09-21 12:19PM EDT72.500.030.000.000.00-25050.00%
LYFT230120C000750002022-08-18 11:03AM EDT75.000.040.000.100.00-57,676131.25%
LYFT230120C000800002022-08-19 9:30AM EDT80.000.030.020.070.00-23,837133.59%
LYFT230120C000850002022-08-15 3:43PM EDT85.000.040.010.070.00-2444135.16%
LYFT230120C000900002022-08-24 3:47PM EDT90.000.030.000.030.00-3134125.00%
LYFT230120C000950002022-08-24 3:47PM EDT95.000.030.020.030.00-3354134.38%
LYFT230120C001000002022-09-30 10:09AM EDT100.000.020.000.000.00-5050.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT230120P000025002022-09-28 11:28AM EDT2.500.030.000.000.00-70050.00%
LYFT230120P000050002022-09-29 2:20PM EDT5.000.110.000.000.00-1050.00%
LYFT230120P000075002022-10-03 1:36PM EDT7.500.400.000.000.00-51025.00%
LYFT230120P000100002022-10-03 3:50PM EDT10.000.940.000.000.00-32012.50%
LYFT230120P000125002022-10-03 3:33PM EDT12.501.920.000.000.00-33401.56%
LYFT230120P000150002022-10-03 2:33PM EDT15.003.270.000.000.00-2800.00%
LYFT230120P000175002022-10-03 2:27PM EDT17.505.100.000.000.00-100.00%
LYFT230120P000200002022-10-03 2:33PM EDT20.007.200.000.000.00-200.00%
LYFT230120P000225002022-09-30 11:43AM EDT22.509.200.000.000.00-100.00%
LYFT230120P000250002022-10-03 12:47PM EDT25.0012.200.000.000.00-100.00%
LYFT230120P000275002022-09-29 9:59AM EDT27.5013.710.000.000.00-500.00%
LYFT230120P000300002022-09-30 2:40PM EDT30.0016.520.000.000.00-300.00%
LYFT230120P000325002022-09-30 2:40PM EDT32.5019.050.000.000.00-100.00%
LYFT230120P000350002022-09-28 3:44PM EDT35.0020.450.000.000.00-14,59100.00%
LYFT230120P000375002022-09-28 3:24PM EDT37.5022.900.000.000.00-9,17500.00%
LYFT230120P000400002022-09-30 3:06PM EDT40.0026.550.000.000.00-91800.00%
LYFT230120P000425002022-09-30 3:33PM EDT42.5029.150.000.000.00-1,87500.00%
LYFT230120P000450002022-09-30 3:59PM EDT45.0031.850.000.000.00-4,88000.00%
LYFT230120P000475002022-09-30 3:43PM EDT47.5034.210.000.000.00-12,24300.00%
LYFT230120P000500002022-09-30 3:59PM EDT50.0036.800.000.000.00-2,14800.00%
LYFT230120P000525002022-09-22 9:56AM EDT52.5037.500.000.000.00-300.00%
LYFT230120P000550002022-10-03 9:32AM EDT55.0042.050.000.000.00-100.00%
LYFT230120P000575002022-07-11 1:46PM EDT57.5044.9537.8538.350.00-200.00%
LYFT230120P000600002022-09-22 9:56AM EDT60.0045.000.000.000.00-100.00%
LYFT230120P000625002022-07-11 1:46PM EDT62.5049.6742.9043.350.00-200.00%
LYFT230120P000650002022-10-03 2:06PM EDT65.0051.900.000.000.00-1000.00%
LYFT230120P000675002022-08-12 10:55AM EDT67.5048.7549.1049.850.00-100.00%
LYFT230120P000700002022-04-21 1:55PM EDT70.0035.5050.8551.150.00-11,3300.00%
LYFT230120P000725002022-05-03 11:59AM EDT72.5041.9553.9054.550.00-2000.00%
LYFT230120P000750002022-09-30 3:59PM EDT75.0061.950.000.000.00-1,68000.00%
LYFT230120P000800002022-03-31 3:28PM EDT80.0041.6347.1547.750.00-11180.00%
LYFT230120P000850002021-12-03 4:55PM EDT85.0046.3042.7043.300.00-76730.00%
LYFT230120P000900002022-03-16 10:33AM EDT90.0052.2654.1554.700.00-100.00%
LYFT230120P000950002021-12-13 3:06PM EDT95.0057.250.000.000.00-2000.00%
LYFT230120P001000002022-08-03 3:00PM EDT100.0083.5085.3585.500.00-100.00%