Marchés français ouverture 6 h 41 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 0,00 (0,00 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 397,59 -2 095,93 (-3,71 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00012000 | 2024-04-19 10:29AM EDT | 12.00 | 4.85 | 3.50 | 4.20 | 0.00 | - | 1 | 1 | 113.67% |
| LYFT240524C00013000 | 2024-04-30 2:56PM EDT | 13.00 | 3.31 | 2.86 | 3.40 | 0.00 | - | 20 | 8 | 82.81% |
| LYFT240524C00013500 | 2024-04-17 3:33PM EDT | 13.50 | 4.30 | 2.84 | 3.05 | 0.00 | - | - | 1 | 100.78% |
| LYFT240524C00014000 | 2024-04-24 12:27PM EDT | 14.00 | 2.78 | 2.43 | 3.20 | 0.00 | - | 1 | 1 | 116.11% |
| LYFT240524C00014500 | 2024-04-23 9:31AM EDT | 14.50 | 3.30 | 2.14 | 2.97 | 0.00 | - | 1 | 109 | 118.56% |
| LYFT240524C00015000 | 2024-05-01 1:32PM EDT | 15.00 | 2.07 | 1.87 | 2.12 | -0.33 | -13.75% | 26 | 83 | 99.02% |
| LYFT240524C00015500 | 2024-05-01 2:40PM EDT | 15.50 | 1.99 | 1.65 | 2.05 | -0.42 | -17.43% | 16 | 5 | 106.25% |
| LYFT240524C00016000 | 2024-05-01 1:04PM EDT | 16.00 | 1.85 | 1.19 | 1.62 | +0.23 | +14.20% | 2 | 355 | 92.58% |
| LYFT240524C00016500 | 2024-05-01 2:40PM EDT | 16.50 | 1.53 | 1.20 | 1.41 | +0.04 | +2.68% | 11 | 341 | 99.32% |
| LYFT240524C00017000 | 2024-05-01 3:15PM EDT | 17.00 | 1.45 | 1.03 | 1.23 | +0.03 | +2.11% | 124 | 185 | 99.80% |
| LYFT240524C00017500 | 2024-05-01 2:40PM EDT | 17.50 | 1.16 | 1.02 | 1.06 | +0.17 | +17.17% | 40 | 177 | 104.49% |
| LYFT240524C00018000 | 2024-05-01 2:40PM EDT | 18.00 | 1.04 | 0.88 | 0.92 | -0.01 | -0.95% | 10 | 251 | 104.69% |
| LYFT240524C00018500 | 2024-05-01 2:40PM EDT | 18.50 | 0.78 | 0.76 | 0.82 | -0.01 | -1.27% | 11 | 191 | 105.86% |
| LYFT240524C00019000 | 2024-04-29 3:34PM EDT | 19.00 | 0.77 | 0.65 | 0.69 | 0.00 | - | 10 | 33 | 105.27% |
| LYFT240524C00019500 | 2024-05-01 2:40PM EDT | 19.50 | 0.65 | 0.56 | 0.60 | -0.03 | -4.41% | 12 | 532 | 105.76% |
| LYFT240524C00020000 | 2024-05-01 2:10PM EDT | 20.00 | 0.51 | 0.49 | 0.52 | +0.03 | +6.25% | 10 | 1,166 | 106.54% |
| LYFT240524C00020500 | 2024-04-29 3:19PM EDT | 20.50 | 0.51 | 0.42 | 0.45 | +0.04 | +8.51% | 11 | 119 | 106.84% |
| LYFT240524C00021000 | 2024-04-26 12:23PM EDT | 21.00 | 0.47 | 0.36 | 0.40 | 0.00 | - | 66 | 58 | 107.81% |
| LYFT240524C00021500 | 2024-04-26 10:41AM EDT | 21.50 | 0.38 | 0.31 | 0.35 | 0.00 | - | 52 | 16 | 108.40% |
| LYFT240524C00022000 | 2024-04-29 3:44PM EDT | 22.00 | 0.31 | 0.26 | 0.30 | 0.00 | - | 1 | 14 | 108.20% |
| LYFT240524C00022500 | 2024-04-29 3:42PM EDT | 22.50 | 0.26 | 0.23 | 0.27 | 0.00 | - | 2 | 67 | 109.57% |
| LYFT240524C00023000 | 2024-05-01 2:53PM EDT | 23.00 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 4 | 18 | 110.55% |
| LYFT240524C00023500 | 2024-04-30 10:00AM EDT | 23.50 | 0.19 | 0.17 | 0.21 | 0.00 | - | 4 | 8 | 110.94% |
| LYFT240524C00024000 | 2024-04-26 10:13AM EDT | 24.00 | 0.22 | 0.15 | 0.18 | 0.00 | - | 16 | 20 | 111.33% |
| LYFT240524C00025000 | 2024-04-30 3:09PM EDT | 25.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 6 | 114 | 112.11% |
| LYFT240524C00030000 | 2024-04-18 10:49AM EDT | 30.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 1 | 213.09% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00007500 | 2024-04-19 3:49PM EDT | 7.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 295.70% |
| LYFT240524P00010000 | 2024-04-25 10:45AM EDT | 10.00 | 0.08 | 0.02 | 1.31 | 0.00 | - | - | 2 | 207.81% |
| LYFT240524P00011000 | 2024-05-01 3:37PM EDT | 11.00 | 0.12 | 0.12 | 0.34 | 0.00 | - | 2 | 4 | 122.27% |
| LYFT240524P00012000 | 2024-04-30 3:09PM EDT | 12.00 | 0.28 | 0.24 | 0.27 | 0.00 | - | 4 | 91 | 103.13% |
| LYFT240524P00012500 | 2024-04-30 2:24PM EDT | 12.50 | 0.36 | 0.33 | 0.36 | 0.00 | - | 10 | 13 | 102.34% |
| LYFT240524P00013000 | 2024-05-01 12:05PM EDT | 13.00 | 0.49 | 0.44 | 0.47 | +0.01 | +2.08% | 17 | 66 | 101.76% |
| LYFT240524P00013500 | 2024-04-26 3:44PM EDT | 13.50 | 0.53 | 0.58 | 0.61 | 0.00 | - | 39 | 10 | 101.56% |
| LYFT240524P00014000 | 2024-04-30 11:47AM EDT | 14.00 | 0.73 | 0.74 | 0.77 | 0.00 | - | 1 | 22 | 101.17% |
| LYFT240524P00014500 | 2024-05-01 2:55PM EDT | 14.50 | 0.80 | 0.92 | 1.16 | -0.07 | -8.05% | 2 | 19 | 107.62% |
| LYFT240524P00015000 | 2024-05-01 10:28AM EDT | 15.00 | 1.24 | 1.10 | 1.19 | +0.04 | +3.33% | 3 | 22 | 99.80% |
| LYFT240524P00015500 | 2024-04-22 11:26AM EDT | 15.50 | 1.48 | 1.23 | 1.63 | +0.15 | +11.28% | 1 | 4 | 102.44% |
| LYFT240524P00016000 | 2024-04-29 2:11PM EDT | 16.00 | 1.52 | 1.64 | 1.86 | 0.00 | - | 6 | 72 | 105.57% |
| LYFT240524P00016500 | 2024-04-29 12:17PM EDT | 16.50 | 1.70 | 1.93 | 2.18 | 0.00 | - | 5 | 142 | 106.25% |
| LYFT240524P00017000 | 2024-05-01 2:13PM EDT | 17.00 | 2.23 | 2.24 | 2.31 | -0.10 | -4.29% | 130 | 170 | 100.10% |
| LYFT240524P00017500 | 2024-04-25 9:50AM EDT | 17.50 | 2.71 | 2.52 | 2.64 | 0.00 | - | 1 | 28 | 97.95% |
| LYFT240524P00018000 | 2024-04-29 1:27PM EDT | 18.00 | 2.66 | 2.94 | 3.05 | 0.00 | - | 1 | 19 | 101.66% |
| LYFT240524P00018500 | 2024-05-01 11:12AM EDT | 18.50 | 3.40 | 3.30 | 3.40 | +1.43 | +72.59% | 76 | 41 | 100.20% |
| LYFT240524P00019000 | 2024-05-01 12:29PM EDT | 19.00 | 3.78 | 3.70 | 3.80 | +0.15 | +4.13% | 1 | 5 | 100.78% |
| LYFT240524P00019500 | 2024-04-16 9:34AM EDT | 19.50 | 2.77 | 4.10 | 4.25 | 0.00 | - | - | 1 | 102.25% |
| LYFT240524P00020000 | 2024-04-24 9:46AM EDT | 20.00 | 3.95 | 4.55 | 4.65 | 0.00 | - | - | 3 | 102.73% |
| LYFT240524P00020500 | 2024-04-15 1:26PM EDT | 20.50 | 3.20 | 4.95 | 5.55 | 0.00 | - | 1 | 131 | 121.48% |
| LYFT240524P00022500 | 2024-04-16 1:29PM EDT | 22.50 | 4.80 | 6.35 | 7.10 | 0.00 | - | - | 20 | 85.16% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 25.00 | 7.07 | 7.20 | 9.30 | 0.00 | - | 5 | 0 | 118.36% |
