La bourse ferme dans 3 h 58 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
13,83 -0,20 (-1,43 %)
Avant Bourse : 07:28AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT240119C000025002022-06-29 1:56PM EDT2.5011.950.000.000.00-1500.00%
LYFT240119C000050002022-06-29 12:38PM EDT5.009.920.000.000.00-22210.00%
LYFT240119C000075002022-06-28 1:42PM EDT7.509.150.000.000.00-16320.00%
LYFT240119C000100002022-06-29 3:23PM EDT10.007.000.000.000.00-12080.00%
LYFT240119C000125002022-06-29 10:17AM EDT12.505.900.000.000.00-11030.00%
LYFT240119C000150002022-06-29 3:46PM EDT15.004.750.000.000.00-171,4481.56%
LYFT240119C000175002022-06-29 3:01PM EDT17.503.900.000.000.00-275056.25%
LYFT240119C000200002022-06-29 3:03PM EDT20.003.200.000.000.00-1203,9826.25%
LYFT240119C000225002022-06-29 1:22PM EDT22.502.630.000.000.00-10988312.50%
LYFT240119C000250002022-06-29 2:24PM EDT25.002.200.000.000.00-5042,85212.50%
LYFT240119C000275002022-06-29 9:55AM EDT27.501.900.000.000.00-21,35912.50%
LYFT240119C000300002022-06-29 1:20PM EDT30.001.520.000.000.00-794012.50%
LYFT240119C000325002022-06-24 10:32AM EDT32.501.950.000.000.00-16,89112.50%
LYFT240119C000350002022-06-29 3:59PM EDT35.001.110.000.000.00-1,5132,75912.50%
LYFT240119C000375002022-06-29 1:05PM EDT37.500.920.000.000.00-21,43012.50%
LYFT240119C000400002022-06-29 12:57PM EDT40.000.810.000.000.00-342,61425.00%
LYFT240119C000425002022-06-28 1:21PM EDT42.500.870.000.000.00-5039925.00%
LYFT240119C000450002022-06-29 1:01PM EDT45.000.590.000.000.00-359325.00%
LYFT240119C000475002022-06-16 11:07AM EDT47.500.600.000.000.00-255925.00%
LYFT240119C000500002022-06-29 2:48PM EDT50.000.450.000.000.00-225,94825.00%
LYFT240119C000525002022-06-21 9:34AM EDT52.500.550.000.000.00-12,72925.00%
LYFT240119C000550002022-06-24 10:15AM EDT55.000.630.000.000.00-1090325.00%
LYFT240119C000575002022-05-18 12:43PM EDT57.500.700.351.500.00-31379.93%
LYFT240119C000600002022-06-28 3:51PM EDT60.000.310.000.000.00-151525.00%
LYFT240119C000625002022-05-31 12:23PM EDT62.500.430.000.000.00-13925.00%
LYFT240119C000650002022-06-29 3:35PM EDT65.000.230.000.000.00-10083525.00%
LYFT240119C000700002022-06-29 1:09PM EDT70.000.190.000.000.00-13,13025.00%
LYFT240119C000750002022-06-24 3:58PM EDT75.000.220.000.000.00-10046425.00%
LYFT240119C000800002022-06-27 10:17AM EDT80.000.230.000.000.00-687425.00%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT240119P000025002022-06-28 12:57PM EDT2.500.190.000.000.00-37825.00%
LYFT240119P000050002022-06-29 1:54PM EDT5.000.700.000.000.00-26125.00%
LYFT240119P000075002022-06-16 12:47PM EDT7.501.430.000.000.00-110312.50%
LYFT240119P000100002022-06-29 12:17PM EDT10.002.410.000.000.00-11006.25%
LYFT240119P000125002022-06-29 3:11PM EDT12.503.550.000.000.00-53,0883.13%
LYFT240119P000150002022-06-29 12:17PM EDT15.004.960.000.000.00-22,7530.00%
LYFT240119P000175002022-06-23 12:24PM EDT17.506.220.000.000.00-18360.00%
LYFT240119P000200002022-06-27 9:53AM EDT20.007.350.000.000.00-142,7110.00%
LYFT240119P000225002022-06-24 12:36PM EDT22.509.050.000.000.00-11,8330.00%
LYFT240119P000250002022-06-28 10:33AM EDT25.0011.350.000.000.00-11,1770.00%
LYFT240119P000275002022-06-17 10:55AM EDT27.5014.430.000.000.00-45,2810.00%
LYFT240119P000300002022-06-29 10:53AM EDT30.0016.550.000.000.00-11,6440.00%
LYFT240119P000325002022-06-14 11:15AM EDT32.5018.650.000.000.00-42160.00%
LYFT240119P000350002022-06-28 3:33PM EDT35.0020.650.000.000.00-445,6450.00%
LYFT240119P000375002022-06-16 11:05AM EDT37.5023.700.000.000.00-26600.00%
LYFT240119P000400002022-06-29 12:28PM EDT40.0026.200.000.000.00-52,4710.00%
LYFT240119P000425002022-06-28 1:02PM EDT42.5027.450.000.000.00-13840.00%
LYFT240119P000450002022-06-28 9:30AM EDT45.0029.140.000.000.00-43560.00%
LYFT240119P000475002022-06-07 11:50AM EDT47.5030.600.000.000.00-21430.00%
LYFT240119P000500002022-06-29 9:51AM EDT50.0035.500.000.000.00-11820.00%
LYFT240119P000525002022-06-14 3:29PM EDT52.5038.500.000.000.00-100.00%
LYFT240119P000550002022-06-29 10:31AM EDT55.0040.700.000.000.00-500.00%
LYFT240119P000575002022-05-10 3:29PM EDT57.5038.2840.1040.800.00-7400.00%
LYFT240119P000600002022-06-10 12:35PM EDT60.0043.900.000.000.00-100.00%
LYFT240119P000625002021-11-10 7:53AM EDT62.5019.9025.5029.100.00-1051050.00%
LYFT240119P000650002022-06-02 10:21AM EDT65.0047.680.000.000.00--00.00%
LYFT240119P000700002022-05-02 1:45PM EDT70.0040.0052.7053.150.00-4300.00%
LYFT240119P000750002022-05-05 9:55AM EDT75.0052.5257.3557.900.00-600.00%
LYFT240119P000800002022-05-04 2:03PM EDT80.0059.3162.3562.850.00-210.00%