La bourse ferme dans 1 h 39 min
CAC 40
7 933,88 -51,05 (-0,64 %) Euro Stoxx 50
4 907,70 -13,52 (-0,27 %) Dow Jones
38 008,59 +105,30 (+0,28 %) EUR/USD
1,0686 -0,0032 (-0,30 %) Gold future
2 302,40 -8,60 (-0,37 %) Bitcoin EUR
54 591,46 +711,97 (+1,32 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-04-23 9:55AM EDT | 10.00 | 7.15 | 6.30 | 6.45 | 0.00 | - | 1 | 19 | 181.25% |
| LYFT240517C00011000 | 2024-04-25 2:05PM EDT | 11.00 | 5.32 | 5.35 | 5.50 | 0.00 | - | 2 | 16 | 161.33% |
| LYFT240517C00012000 | 2024-04-30 3:52PM EDT | 12.00 | 4.00 | 4.45 | 5.05 | 0.00 | - | 10 | 61 | 176.56% |
| LYFT240517C00012500 | 2024-04-29 9:55AM EDT | 12.50 | 3.85 | 3.55 | 4.15 | 0.00 | - | 5 | 21 | 108.59% |
| LYFT240517C00013000 | 2024-05-01 3:39PM EDT | 13.00 | 3.45 | 3.65 | 3.75 | 0.00 | - | 21 | 1,241 | 139.45% |
| LYFT240517C00013500 | 2024-05-01 2:35PM EDT | 13.50 | 3.05 | 3.25 | 3.35 | 0.00 | - | 16 | 22 | 134.57% |
| LYFT240517C00014000 | 2024-05-01 11:27AM EDT | 14.00 | 2.58 | 2.82 | 2.98 | 0.00 | - | 10 | 740 | 128.32% |
| LYFT240517C00014500 | 2024-04-30 9:39AM EDT | 14.50 | 2.61 | 2.53 | 2.72 | 0.00 | - | 4 | 14 | 131.84% |
| LYFT240517C00015000 | 2024-05-01 2:41PM EDT | 15.00 | 2.20 | 2.10 | 2.33 | 0.00 | - | 457 | 2,143 | 121.88% |
| LYFT240517C00015500 | 2024-05-01 3:33PM EDT | 15.50 | 1.91 | 1.87 | 2.08 | 0.00 | - | 70 | 96 | 124.12% |
| LYFT240517C00016000 | 2024-05-01 3:32PM EDT | 16.00 | 1.65 | 1.53 | 1.75 | 0.00 | - | 193 | 1,628 | 117.19% |
| LYFT240517C00016500 | 2024-05-01 3:55PM EDT | 16.50 | 1.28 | 1.47 | 1.54 | 0.00 | - | 1,144 | 1,392 | 123.44% |
| LYFT240517C00017000 | 2024-05-01 3:30PM EDT | 17.00 | 1.29 | 1.26 | 1.33 | 0.00 | - | 202 | 3,144 | 122.46% |
| LYFT240517C00017500 | 2024-05-02 9:30AM EDT | 17.50 | 1.03 | 1.10 | 1.29 | +0.10 | +10.75% | 3 | 352 | 128.13% |
| LYFT240517C00018000 | 2024-05-01 3:54PM EDT | 18.00 | 0.82 | 0.81 | 1.01 | 0.00 | - | 13 | 3,351 | 118.16% |
| LYFT240517C00018500 | 2024-05-01 11:47AM EDT | 18.50 | 0.69 | 0.80 | 0.85 | 0.00 | - | 1 | 1,225 | 122.07% |
| LYFT240517C00019000 | 2024-05-01 3:58PM EDT | 19.00 | 0.60 | 0.70 | 0.74 | 0.00 | - | 102 | 11,480 | 123.24% |
| LYFT240517C00019500 | 2024-05-01 3:02PM EDT | 19.50 | 0.66 | 0.58 | 0.62 | 0.00 | - | 8 | 1,231 | 121.88% |
| LYFT240517C00020000 | 2024-05-01 3:45PM EDT | 20.00 | 0.45 | 0.51 | 0.54 | 0.00 | - | 214 | 56,726 | 123.24% |
| LYFT240517C00020500 | 2024-05-01 10:12AM EDT | 20.50 | 0.38 | 0.37 | 0.49 | 0.00 | - | 1 | 37 | 121.48% |
| LYFT240517C00021000 | 2024-05-01 2:28PM EDT | 21.00 | 0.35 | 0.33 | 0.44 | 0.00 | - | 88 | 6,058 | 123.83% |
| LYFT240517C00021500 | 2024-04-30 10:02AM EDT | 21.50 | 0.34 | 0.30 | 0.39 | 0.00 | - | 2 | 13 | 126.17% |
| LYFT240517C00022000 | 2024-05-01 10:44AM EDT | 22.00 | 0.24 | 0.25 | 0.33 | 0.00 | - | 103 | 2,067 | 125.78% |
| LYFT240517C00022500 | 2024-04-29 12:30PM EDT | 22.50 | 0.25 | 0.22 | 0.28 | 0.00 | - | 20 | 35 | 126.17% |
| LYFT240517C00023000 | 2024-05-01 9:42AM EDT | 23.00 | 0.18 | 0.18 | 0.34 | 0.00 | - | 332 | 3,564 | 133.40% |
| LYFT240517C00024000 | 2024-04-30 12:00PM EDT | 24.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 2 | 3,358 | 126.17% |
| LYFT240517C00025000 | 2024-05-02 9:34AM EDT | 25.00 | 0.12 | 0.10 | 0.12 | +0.02 | +25.00% | 4 | 21,177 | 126.95% |
| LYFT240517C00026000 | 2024-04-29 3:10PM EDT | 26.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 110 | 808 | 130.47% |
| LYFT240517C00027000 | 2024-04-30 12:57PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 211 | 50.00% |
| LYFT240517C00028000 | 2024-05-01 1:21PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 50.00% |
| LYFT240517C00029000 | 2024-05-01 1:21PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 220 | 50.00% |
| LYFT240517C00030000 | 2024-05-01 9:44AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51,936 | 50.00% |
| LYFT240517C00035000 | 2024-04-29 1:40PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 277 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-04-30 3:54PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 531 | 50.00% |
| LYFT240517P00011000 | 2024-05-01 10:29AM EDT | 11.00 | 0.14 | 0.03 | 0.46 | 0.00 | - | 180 | 1,370 | 154.30% |
| LYFT240517P00012000 | 2024-05-02 9:35AM EDT | 12.00 | 0.19 | 0.17 | 0.20 | +0.01 | +5.88% | 100 | 506 | 116.80% |
| LYFT240517P00012500 | 2024-05-01 9:53AM EDT | 12.50 | 0.34 | 0.24 | 0.28 | 0.00 | - | 235 | 2,709 | 116.21% |
| LYFT240517P00013000 | 2024-05-01 3:11PM EDT | 13.00 | 0.34 | 0.33 | 0.35 | 0.00 | - | 95 | 2,964 | 113.67% |
| LYFT240517P00013500 | 2024-05-01 1:34PM EDT | 13.50 | 0.57 | 0.44 | 0.47 | 0.00 | - | 44 | 2,837 | 113.28% |
| LYFT240517P00014000 | 2024-05-01 3:15PM EDT | 14.00 | 0.57 | 0.57 | 0.60 | 0.00 | - | 101 | 4,365 | 111.91% |
| LYFT240517P00014500 | 2024-04-29 1:25PM EDT | 14.50 | 0.75 | 0.38 | 0.76 | 0.00 | - | 2 | 16 | 95.51% |
| LYFT240517P00015000 | 2024-05-01 1:29PM EDT | 15.00 | 1.14 | 0.90 | 0.94 | 0.00 | - | 30 | 3,727 | 109.38% |
| LYFT240517P00015500 | 2024-05-01 1:22PM EDT | 15.50 | 1.40 | 0.97 | 1.15 | 0.00 | - | 32 | 53 | 102.83% |
| LYFT240517P00016000 | 2024-05-01 12:53PM EDT | 16.00 | 1.66 | 1.36 | 1.40 | 0.00 | - | 7 | 2,459 | 108.20% |
| LYFT240517P00016500 | 2024-05-01 3:16PM EDT | 16.50 | 1.61 | 1.52 | 1.68 | 0.00 | - | 21 | 783 | 103.91% |
| LYFT240517P00017000 | 2024-05-01 3:18PM EDT | 17.00 | 1.91 | 1.93 | 2.18 | 0.00 | - | 19 | 3,769 | 115.04% |
| LYFT240517P00017500 | 2024-05-01 11:49AM EDT | 17.50 | 2.61 | 2.15 | 2.44 | 0.00 | - | 1 | 12 | 108.40% |
| LYFT240517P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 2.62 | 2.59 | 2.66 | 0.00 | - | 1 | 2,825 | 106.74% |
| LYFT240517P00018500 | 2024-05-01 2:32PM EDT | 18.50 | 3.29 | 2.90 | 3.25 | 0.00 | - | 2 | 44 | 113.09% |
| LYFT240517P00019000 | 2024-05-01 12:29PM EDT | 19.00 | 3.73 | 3.30 | 3.40 | 0.00 | - | 1 | 2,153 | 103.13% |
| LYFT240517P00019500 | 2024-05-01 9:37AM EDT | 19.50 | 4.30 | 3.30 | 3.80 | 0.00 | - | 54 | 57 | 79.69% |
| LYFT240517P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 5.15 | 4.15 | 4.25 | 0.00 | - | 9 | 734 | 104.69% |
| LYFT240517P00020500 | 2024-04-29 9:43AM EDT | 20.50 | 4.85 | 4.55 | 4.70 | 0.00 | - | 56 | 57 | 103.13% |
| LYFT240517P00021000 | 2024-04-30 9:57AM EDT | 21.00 | 5.16 | 4.95 | 5.30 | 0.00 | - | 2 | 511 | 109.96% |
| LYFT240517P00022000 | 2024-04-18 3:55PM EDT | 22.00 | 5.60 | 5.85 | 6.00 | 0.00 | - | 79 | 271 | 87.50% |
| LYFT240517P00023000 | 2024-04-29 11:06AM EDT | 23.00 | 6.89 | 4.85 | 6.95 | 0.00 | - | 50 | 51 | 103.91% |
| LYFT240517P00024000 | 2024-04-19 10:26AM EDT | 24.00 | 7.65 | 7.45 | 7.90 | 0.00 | - | 14 | 272 | 97.66% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 25.00 | 6.85 | 8.65 | 9.75 | 0.00 | - | 3 | 63 | 165.63% |
| LYFT240517P00026000 | 2024-04-18 10:56AM EDT | 26.00 | 8.69 | 9.65 | 9.85 | 0.00 | - | 1 | 66 | 0.00% |
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 27.00 | 8.05 | 10.60 | 10.95 | 0.00 | - | - | 1 | 138.28% |
| LYFT240517P00028000 | 2024-04-15 9:33AM EDT | 28.00 | 8.90 | 11.00 | 12.70 | 0.00 | - | 3 | 3 | 252.15% |
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 11.62 | 13.60 | 13.75 | 0.00 | - | 3 | 7 | 0.00% |
| LYFT240517P00035000 | 2024-03-21 3:24PM EDT | 35.00 | 14.35 | 18.80 | 18.90 | 0.00 | - | - | 0 | 167.97% |
