La bourse ferme dans 3 h 58 min
CAC 40
5 863,69 -167,79 (-2,78 %) Euro Stoxx 50
3 420,90 -93,42 (-2,66 %) Dow Jones
31 029,31 +82,32 (+0,27 %) EUR/USD
1,0397 -0,0047 (-0,45 %) Gold future
1 811,80 -5,70 (-0,31 %) BTC-EUR
18 355,89 -1 024,51 (-5,29 %)
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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240119C00002500 | 2022-06-29 1:56PM EDT | 2.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| LYFT240119C00005000 | 2022-06-29 12:38PM EDT | 5.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| LYFT240119C00007500 | 2022-06-28 1:42PM EDT | 7.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| LYFT240119C00010000 | 2022-06-29 3:23PM EDT | 10.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| LYFT240119C00012500 | 2022-06-29 10:17AM EDT | 12.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| LYFT240119C00015000 | 2022-06-29 3:46PM EDT | 15.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 1,448 | 1.56% |
| LYFT240119C00017500 | 2022-06-29 3:01PM EDT | 17.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 505 | 6.25% |
| LYFT240119C00020000 | 2022-06-29 3:03PM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 120 | 3,982 | 6.25% |
| LYFT240119C00022500 | 2022-06-29 1:22PM EDT | 22.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 109 | 883 | 12.50% |
| LYFT240119C00025000 | 2022-06-29 2:24PM EDT | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 504 | 2,852 | 12.50% |
| LYFT240119C00027500 | 2022-06-29 9:55AM EDT | 27.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,359 | 12.50% |
| LYFT240119C00030000 | 2022-06-29 1:20PM EDT | 30.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 940 | 12.50% |
| LYFT240119C00032500 | 2022-06-24 10:32AM EDT | 32.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6,891 | 12.50% |
| LYFT240119C00035000 | 2022-06-29 3:59PM EDT | 35.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,513 | 2,759 | 12.50% |
| LYFT240119C00037500 | 2022-06-29 1:05PM EDT | 37.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,430 | 12.50% |
| LYFT240119C00040000 | 2022-06-29 12:57PM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 34 | 2,614 | 25.00% |
| LYFT240119C00042500 | 2022-06-28 1:21PM EDT | 42.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 50 | 399 | 25.00% |
| LYFT240119C00045000 | 2022-06-29 1:01PM EDT | 45.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 593 | 25.00% |
| LYFT240119C00047500 | 2022-06-16 11:07AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 25.00% |
| LYFT240119C00050000 | 2022-06-29 2:48PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 5,948 | 25.00% |
| LYFT240119C00052500 | 2022-06-21 9:34AM EDT | 52.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,729 | 25.00% |
| LYFT240119C00055000 | 2022-06-24 10:15AM EDT | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 903 | 25.00% |
| LYFT240119C00057500 | 2022-05-18 12:43PM EDT | 57.50 | 0.70 | 0.35 | 1.50 | 0.00 | - | 3 | 13 | 79.93% |
| LYFT240119C00060000 | 2022-06-28 3:51PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 25.00% |
| LYFT240119C00062500 | 2022-05-31 12:23PM EDT | 62.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| LYFT240119C00065000 | 2022-06-29 3:35PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 835 | 25.00% |
| LYFT240119C00070000 | 2022-06-29 1:09PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3,130 | 25.00% |
| LYFT240119C00075000 | 2022-06-24 3:58PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 464 | 25.00% |
| LYFT240119C00080000 | 2022-06-27 10:17AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 874 | 25.00% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240119P00002500 | 2022-06-28 12:57PM EDT | 2.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 25.00% |
| LYFT240119P00005000 | 2022-06-29 1:54PM EDT | 5.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| LYFT240119P00007500 | 2022-06-16 12:47PM EDT | 7.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| LYFT240119P00010000 | 2022-06-29 12:17PM EDT | 10.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| LYFT240119P00012500 | 2022-06-29 3:11PM EDT | 12.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3,088 | 3.13% |
| LYFT240119P00015000 | 2022-06-29 12:17PM EDT | 15.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,753 | 0.00% |
| LYFT240119P00017500 | 2022-06-23 12:24PM EDT | 17.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 0.00% |
| LYFT240119P00020000 | 2022-06-27 9:53AM EDT | 20.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 14 | 2,711 | 0.00% |
| LYFT240119P00022500 | 2022-06-24 12:36PM EDT | 22.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,833 | 0.00% |
| LYFT240119P00025000 | 2022-06-28 10:33AM EDT | 25.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,177 | 0.00% |
| LYFT240119P00027500 | 2022-06-17 10:55AM EDT | 27.50 | 14.43 | 0.00 | 0.00 | 0.00 | - | 4 | 5,281 | 0.00% |
| LYFT240119P00030000 | 2022-06-29 10:53AM EDT | 30.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,644 | 0.00% |
| LYFT240119P00032500 | 2022-06-14 11:15AM EDT | 32.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 0.00% |
| LYFT240119P00035000 | 2022-06-28 3:33PM EDT | 35.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 44 | 5,645 | 0.00% |
| LYFT240119P00037500 | 2022-06-16 11:05AM EDT | 37.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 0.00% |
| LYFT240119P00040000 | 2022-06-29 12:28PM EDT | 40.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,471 | 0.00% |
| LYFT240119P00042500 | 2022-06-28 1:02PM EDT | 42.50 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| LYFT240119P00045000 | 2022-06-28 9:30AM EDT | 45.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 4 | 356 | 0.00% |
| LYFT240119P00047500 | 2022-06-07 11:50AM EDT | 47.50 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| LYFT240119P00050000 | 2022-06-29 9:51AM EDT | 50.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| LYFT240119P00052500 | 2022-06-14 3:29PM EDT | 52.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240119P00055000 | 2022-06-29 10:31AM EDT | 55.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240119P00057500 | 2022-05-10 3:29PM EDT | 57.50 | 38.28 | 40.10 | 40.80 | 0.00 | - | 7 | 40 | 0.00% |
| LYFT240119P00060000 | 2022-06-10 12:35PM EDT | 60.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240119P00062500 | 2021-11-10 7:53AM EDT | 62.50 | 19.90 | 25.50 | 29.10 | 0.00 | - | 105 | 105 | 0.00% |
| LYFT240119P00065000 | 2022-06-02 10:21AM EDT | 65.00 | 47.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240119P00070000 | 2022-05-02 1:45PM EDT | 70.00 | 40.00 | 52.70 | 53.15 | 0.00 | - | 43 | 0 | 0.00% |
| LYFT240119P00075000 | 2022-05-05 9:55AM EDT | 75.00 | 52.52 | 57.35 | 57.90 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240119P00080000 | 2022-05-04 2:03PM EDT | 80.00 | 59.31 | 62.35 | 62.85 | 0.00 | - | 2 | 1 | 0.00% |
