La bourse ferme dans 5 h 25 min
CAC 40
7 915,06 -69,87 (-0,87 %) Euro Stoxx 50
4 895,35 -25,87 (-0,53 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 311,70 +0,70 (+0,03 %) Bitcoin EUR
53 885,16 +640,34 (+1,20 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00005000 | 2024-05-01 3:05PM EDT | 5.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503C00007500 | 2024-04-24 12:35PM EDT | 7.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240503C00010000 | 2024-05-01 2:35PM EDT | 10.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240503C00010500 | 2024-04-30 11:46AM EDT | 10.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503C00011000 | 2024-04-26 9:53AM EDT | 11.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503C00011500 | 2024-04-26 2:58PM EDT | 11.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503C00012000 | 2024-05-01 2:35PM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LYFT240503C00012500 | 2024-04-26 10:06AM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240503C00013000 | 2024-04-23 9:45AM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240503C00013500 | 2024-05-01 3:02PM EDT | 13.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240503C00014000 | 2024-04-26 11:00AM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503C00014500 | 2024-05-01 9:58AM EDT | 14.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240503C00015000 | 2024-05-01 2:35PM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LYFT240503C00015500 | 2024-05-01 3:33PM EDT | 15.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| LYFT240503C00016000 | 2024-05-01 3:48PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| LYFT240503C00016500 | 2024-05-01 3:58PM EDT | 16.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| LYFT240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 25.00% |
| LYFT240503C00017500 | 2024-05-01 3:25PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 50.00% |
| LYFT240503C00018000 | 2024-05-01 3:48PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LYFT240503C00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| LYFT240503C00019000 | 2024-05-01 2:10PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT240503C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| LYFT240503C00020000 | 2024-04-29 1:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LYFT240503C00020500 | 2024-04-25 3:32PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYFT240503C00021000 | 2024-04-24 12:06PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00021500 | 2024-05-01 9:31AM EDT | 21.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00022000 | 2024-05-01 3:31PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00022500 | 2024-04-25 2:52PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00023000 | 2024-04-30 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00023500 | 2024-04-12 3:41PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240503C00024000 | 2024-04-15 12:07PM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 50.00% |
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00011000 | 2024-04-05 10:07AM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| LYFT240503P00012500 | 2024-04-24 12:10PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LYFT240503P00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| LYFT240503P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LYFT240503P00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| LYFT240503P00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| LYFT240503P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| LYFT240503P00016000 | 2024-05-01 3:38PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| LYFT240503P00016500 | 2024-05-01 3:47PM EDT | 16.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| LYFT240503P00017000 | 2024-05-01 1:07PM EDT | 17.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| LYFT240503P00017500 | 2024-05-01 2:35PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT240503P00018000 | 2024-05-01 9:33AM EDT | 18.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503P00018500 | 2024-04-30 2:34PM EDT | 18.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240503P00019000 | 2024-05-01 12:21PM EDT | 19.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240503P00019500 | 2024-05-01 10:35AM EDT | 19.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240503P00020500 | 2024-04-19 2:45PM EDT | 20.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240503P00021000 | 2024-04-12 12:57PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| LYFT240503P00021500 | 2024-04-10 9:44AM EDT | 21.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
