Marchés français ouverture 3 h 55 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 147,20 +384,17 (+2,16 %) Bitcoin EUR
53 648,35 -2 280,16 (-4,08 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00007500 | 2024-04-25 12:18PM EDT | 7.50 | 8.57 | 7.30 | 8.45 | 0.00 | - | - | 2 | 282.81% |
| LYFT240510C00010000 | 2024-04-30 3:17PM EDT | 10.00 | 5.80 | 5.80 | 7.95 | 0.00 | - | 1 | 3 | 396.09% |
| LYFT240510C00012000 | 2024-05-01 3:02PM EDT | 12.00 | 4.50 | 3.95 | 4.10 | +0.07 | +1.58% | 1 | 2 | 144.53% |
| LYFT240510C00013000 | 2024-05-01 3:30PM EDT | 13.00 | 3.37 | 3.15 | 3.25 | +0.22 | +6.98% | 16 | 43 | 144.53% |
| LYFT240510C00014000 | 2024-05-01 9:49AM EDT | 14.00 | 2.55 | 2.24 | 2.62 | -0.30 | -10.53% | 20 | 32 | 138.67% |
| LYFT240510C00014500 | 2024-05-01 10:00AM EDT | 14.50 | 2.12 | 2.02 | 2.20 | +0.03 | +1.44% | 3 | 139 | 139.26% |
| LYFT240510C00015000 | 2024-05-01 9:35AM EDT | 15.00 | 1.91 | 1.85 | 1.90 | +0.11 | +6.11% | 4 | 454 | 145.51% |
| LYFT240510C00015500 | 2024-05-01 2:32PM EDT | 15.50 | 1.60 | 1.60 | 1.63 | -0.05 | -3.03% | 18 | 210 | 145.70% |
| LYFT240510C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 1.38 | 1.37 | 1.39 | +0.08 | +6.15% | 85 | 1,350 | 145.51% |
| LYFT240510C00016500 | 2024-05-01 3:35PM EDT | 16.50 | 1.30 | 1.16 | 1.19 | +0.20 | +18.18% | 128 | 837 | 145.70% |
| LYFT240510C00017000 | 2024-05-01 3:14PM EDT | 17.00 | 1.10 | 0.99 | 1.01 | +0.09 | +8.91% | 168 | 1,074 | 146.29% |
| LYFT240510C00017500 | 2024-05-01 3:08PM EDT | 17.50 | 1.05 | 0.84 | 0.87 | +0.25 | +31.25% | 28 | 690 | 147.66% |
| LYFT240510C00018000 | 2024-05-01 3:11PM EDT | 18.00 | 0.90 | 0.70 | 0.73 | +0.24 | +36.36% | 49 | 875 | 147.27% |
| LYFT240510C00018500 | 2024-05-01 2:44PM EDT | 18.50 | 0.74 | 0.59 | 0.62 | +0.13 | +21.31% | 60 | 423 | 148.24% |
| LYFT240510C00019000 | 2024-05-01 3:30PM EDT | 19.00 | 0.58 | 0.50 | 0.51 | +0.09 | +18.37% | 43 | 417 | 148.24% |
| LYFT240510C00019500 | 2024-05-01 3:16PM EDT | 19.50 | 0.54 | 0.42 | 0.43 | +0.09 | +20.00% | 177 | 2,694 | 149.02% |
| LYFT240510C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.36 | 0.35 | 0.36 | +0.03 | +9.09% | 135 | 1,557 | 149.61% |
| LYFT240510C00020500 | 2024-04-29 10:04AM EDT | 20.50 | 0.37 | 0.29 | 0.31 | +0.05 | +15.63% | 10 | 88 | 150.59% |
| LYFT240510C00021000 | 2024-05-01 3:26PM EDT | 21.00 | 0.31 | 0.24 | 0.27 | +0.06 | +24.00% | 10 | 68 | 151.95% |
| LYFT240510C00021500 | 2024-05-01 1:56PM EDT | 21.50 | 0.21 | 0.20 | 0.23 | -0.09 | -30.00% | 14 | 15 | 152.73% |
| LYFT240510C00022000 | 2024-05-01 3:58PM EDT | 22.00 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 15 | 47 | 153.52% |
| LYFT240510C00022500 | 2024-04-30 9:52AM EDT | 22.50 | 0.19 | 0.14 | 0.17 | 0.00 | - | 10 | 42 | 155.08% |
| LYFT240510C00023000 | 2024-04-30 12:58PM EDT | 23.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 2 | 17 | 155.47% |
| LYFT240510C00023500 | 2024-05-01 1:03PM EDT | 23.50 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 1 | 8 | 156.64% |
| LYFT240510C00024000 | 2024-05-01 12:36PM EDT | 24.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 3 | 248 | 161.33% |
| LYFT240510C00024500 | 2024-04-30 9:36AM EDT | 24.50 | 0.10 | 0.07 | 0.11 | 0.00 | - | 10 | 58 | 162.50% |
| LYFT240510C00025000 | 2024-05-01 1:02PM EDT | 25.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 15 | 120 | 166.41% |
| LYFT240510C00026000 | 2024-05-01 11:14AM EDT | 26.00 | 0.06 | 0.02 | 0.08 | +0.02 | +50.00% | 23 | 84 | 161.72% |
| LYFT240510C00030000 | 2024-05-01 2:23PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 381 | 175.00% |
| LYFT240510C00035000 | 2024-04-15 9:56AM EDT | 35.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 0 | 364.84% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00011000 | 2024-05-01 12:32PM EDT | 11.00 | 0.08 | 0.02 | 0.10 | +0.01 | +14.29% | 5 | 345 | 141.41% |
| LYFT240510P00012000 | 2024-05-01 2:30PM EDT | 12.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 7 | 1,071 | 136.72% |
| LYFT240510P00012500 | 2024-05-01 1:02PM EDT | 12.50 | 0.20 | 0.20 | 0.22 | -0.07 | -25.93% | 5 | 81 | 138.28% |
| LYFT240510P00013000 | 2024-05-01 1:29PM EDT | 13.00 | 0.29 | 0.29 | 0.32 | -0.08 | -21.62% | 157 | 308 | 138.67% |
| LYFT240510P00013500 | 2024-05-01 3:39PM EDT | 13.50 | 0.42 | 0.42 | 0.44 | -0.08 | -16.00% | 299 | 400 | 139.45% |
| LYFT240510P00014000 | 2024-05-01 3:37PM EDT | 14.00 | 0.54 | 0.56 | 0.60 | -0.14 | -20.59% | 73 | 446 | 139.84% |
| LYFT240510P00014500 | 2024-05-01 11:00AM EDT | 14.50 | 0.79 | 0.74 | 0.78 | +0.05 | +6.76% | 1 | 533 | 140.23% |
| LYFT240510P00015000 | 2024-05-01 3:54PM EDT | 15.00 | 0.95 | 0.96 | 1.00 | -0.13 | -12.04% | 28 | 1,511 | 141.80% |
| LYFT240510P00015500 | 2024-05-01 2:43PM EDT | 15.50 | 1.10 | 1.21 | 1.23 | -0.26 | -19.12% | 8 | 264 | 141.99% |
| LYFT240510P00016000 | 2024-05-01 3:12PM EDT | 16.00 | 1.27 | 1.47 | 1.51 | -0.31 | -19.62% | 802 | 1,248 | 142.58% |
| LYFT240510P00016500 | 2024-05-01 3:13PM EDT | 16.50 | 1.54 | 1.77 | 1.80 | -0.43 | -21.83% | 8 | 622 | 142.58% |
| LYFT240510P00017000 | 2024-05-01 3:18PM EDT | 17.00 | 1.82 | 2.08 | 2.15 | -0.21 | -10.34% | 10 | 526 | 143.75% |
| LYFT240510P00017500 | 2024-04-30 3:53PM EDT | 17.50 | 2.59 | 2.36 | 2.63 | 0.00 | - | 2 | 68 | 147.66% |
| LYFT240510P00018000 | 2024-05-01 2:50PM EDT | 18.00 | 2.52 | 2.72 | 3.30 | -0.21 | -7.69% | 200 | 521 | 164.06% |
| LYFT240510P00018500 | 2024-05-01 11:12AM EDT | 18.50 | 3.25 | 3.15 | 3.25 | +0.12 | +3.83% | 91 | 131 | 142.97% |
| LYFT240510P00019000 | 2024-04-26 3:35PM EDT | 19.00 | 3.25 | 3.55 | 3.65 | 0.00 | - | 2 | 31 | 142.58% |
| LYFT240510P00019500 | 2024-04-22 9:33AM EDT | 19.50 | 3.75 | 3.90 | 4.10 | 0.00 | - | 17 | 68 | 140.23% |
| LYFT240510P00020000 | 2024-04-30 1:49PM EDT | 20.00 | 4.45 | 4.40 | 4.50 | 0.00 | - | 1 | 8 | 142.77% |
| LYFT240510P00021000 | 2024-04-18 10:06AM EDT | 21.00 | 5.25 | 5.30 | 5.40 | +0.99 | +23.24% | 1 | 7 | 143.75% |
| LYFT240510P00021500 | 2024-04-15 11:09AM EDT | 21.50 | 3.60 | 5.75 | 5.90 | 0.00 | - | - | 3 | 146.88% |
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 22.00 | 6.30 | 6.15 | 6.35 | 0.00 | - | 1 | 9 | 136.72% |
| LYFT240510P00022500 | 2024-04-16 2:15PM EDT | 22.50 | 4.55 | 6.55 | 6.80 | 0.00 | - | - | 1 | 115.63% |
| LYFT240510P00023000 | 2024-04-18 12:21PM EDT | 23.00 | 5.85 | 7.15 | 7.30 | 0.00 | - | 1 | 35 | 142.19% |
| LYFT240510P00024000 | 2024-04-11 9:37AM EDT | 24.00 | 5.40 | 8.10 | 8.25 | 0.00 | - | - | 1 | 132.81% |
| LYFT240510P00035000 | 2024-04-15 11:55AM EDT | 35.00 | 16.29 | 19.05 | 20.20 | 0.00 | - | - | 0 | 362.11% |
