Marchés français ouverture 5 h 29 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 399,11 +1 744,46 (+3,25 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531C00011000 | 2024-04-17 3:33PM EDT | 11.00 | 6.50 | 5.90 | 7.05 | 0.00 | - | - | 2 | 167.77% |
| LYFT240531C00012000 | 2024-04-24 12:17PM EDT | 12.00 | 4.24 | 5.00 | 5.65 | 0.00 | - | - | 1 | 129.10% |
| LYFT240531C00013000 | 2024-05-01 10:57AM EDT | 13.00 | 3.45 | 3.70 | 4.30 | 0.00 | - | 10 | 20 | 74.22% |
| LYFT240531C00013500 | 2024-04-17 1:50PM EDT | 13.50 | 4.50 | 3.70 | 3.90 | 0.00 | - | - | 3 | 94.92% |
| LYFT240531C00014500 | 2024-05-02 2:54PM EDT | 14.50 | 2.95 | 2.50 | 3.20 | -1.50 | -33.71% | 3 | 1 | 78.32% |
| LYFT240531C00015000 | 2024-04-29 11:15AM EDT | 15.00 | 2.38 | 2.35 | 2.83 | 0.00 | - | 1 | 25 | 83.69% |
| LYFT240531C00015500 | 2024-05-01 10:02AM EDT | 15.50 | 1.96 | 1.96 | 3.15 | 0.00 | - | 1 | 5 | 99.71% |
| LYFT240531C00016000 | 2024-05-02 3:56PM EDT | 16.00 | 2.18 | 2.11 | 2.26 | +0.50 | +29.76% | 93 | 226 | 94.14% |
| LYFT240531C00016500 | 2024-05-02 11:33AM EDT | 16.50 | 1.71 | 1.72 | 2.18 | +0.15 | +9.62% | 3 | 301 | 94.92% |
| LYFT240531C00017000 | 2024-05-02 10:36AM EDT | 17.00 | 1.45 | 1.61 | 2.23 | +0.20 | +16.00% | 1 | 60 | 105.47% |
| LYFT240531C00017500 | 2024-04-29 9:56AM EDT | 17.50 | 1.07 | 1.41 | 1.70 | 0.00 | - | 1 | 12 | 96.97% |
| LYFT240531C00018000 | 2024-05-02 3:22PM EDT | 18.00 | 1.26 | 1.23 | 1.39 | +0.13 | +11.50% | 202 | 58 | 93.85% |
| LYFT240531C00018500 | 2024-05-02 3:57PM EDT | 18.50 | 1.16 | 0.46 | 1.19 | +0.31 | +36.47% | 6 | 63 | 76.27% |
| LYFT240531C00019000 | 2024-05-01 9:37AM EDT | 19.00 | 0.70 | 0.62 | 1.24 | 0.00 | - | 2 | 130 | 90.04% |
| LYFT240531C00019500 | 2024-04-30 12:44PM EDT | 19.50 | 0.65 | 0.86 | 1.13 | 0.00 | - | 2 | 41 | 101.17% |
| LYFT240531C00020000 | 2024-04-29 10:19AM EDT | 20.00 | 0.66 | 0.74 | 0.84 | 0.00 | - | 3 | 147 | 96.19% |
| LYFT240531C00020500 | 2024-04-22 1:51PM EDT | 20.50 | 0.65 | 0.65 | 0.69 | 0.00 | - | - | 1 | 95.21% |
| LYFT240531C00021000 | 2024-05-02 3:06PM EDT | 21.00 | 0.54 | 0.56 | 0.60 | +0.12 | +28.57% | 5 | 61 | 95.21% |
| LYFT240531C00021500 | 2024-04-25 12:14PM EDT | 21.50 | 0.40 | 0.48 | 1.18 | 0.00 | - | - | 1 | 116.99% |
| LYFT240531C00022000 | 2024-05-01 2:43PM EDT | 22.00 | 0.38 | 0.41 | 0.46 | 0.00 | - | 3 | 25 | 95.51% |
| LYFT240531C00022500 | 2024-04-17 3:43PM EDT | 22.50 | 0.54 | 0.35 | 0.40 | 0.00 | - | - | 1 | 95.51% |
| LYFT240531C00024000 | 2024-05-01 2:55PM EDT | 24.00 | 0.21 | 0.23 | 0.27 | 0.00 | - | 5 | 13 | 96.88% |
| LYFT240531C00025000 | 2024-05-01 3:38PM EDT | 25.00 | 0.15 | 0.17 | 0.21 | 0.00 | - | 3 | 9 | 97.66% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240531P00005000 | 2024-04-24 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 175.00% |
| LYFT240531P00011000 | 2024-05-01 1:22PM EDT | 11.00 | 0.17 | 0.08 | 0.13 | 0.00 | - | 5 | 7 | 99.22% |
| LYFT240531P00012000 | 2024-05-02 12:38PM EDT | 12.00 | 0.23 | 0.17 | 0.20 | -0.02 | -8.00% | 1 | 11 | 94.92% |
| LYFT240531P00013000 | 2024-04-30 1:37PM EDT | 13.00 | 0.49 | 0.31 | 0.35 | 0.00 | - | 3 | 57 | 93.16% |
| LYFT240531P00013500 | 2024-05-01 3:45PM EDT | 13.50 | 0.60 | 0.42 | 0.57 | 0.00 | - | 1 | 7 | 97.85% |
| LYFT240531P00014000 | 2024-05-01 9:30AM EDT | 14.00 | 0.67 | 0.54 | 1.07 | -0.23 | -25.56% | 1 | 28 | 110.16% |
| LYFT240531P00014500 | 2024-04-30 2:23PM EDT | 14.50 | 1.01 | 0.69 | 1.14 | 0.00 | - | 1 | 8 | 105.86% |
| LYFT240531P00015000 | 2024-05-02 10:38AM EDT | 15.00 | 1.08 | 0.86 | 0.93 | -0.13 | -10.74% | 11 | 86 | 92.77% |
| LYFT240531P00015500 | 2024-05-02 11:50AM EDT | 15.50 | 1.22 | 1.05 | 1.12 | -0.18 | -12.86% | 6 | 30 | 92.19% |
| LYFT240531P00016000 | 2024-04-30 1:59PM EDT | 16.00 | 1.71 | 0.99 | 1.52 | 0.00 | - | 2 | 11 | 89.16% |
| LYFT240531P00016500 | 2024-05-02 11:42AM EDT | 16.50 | 1.74 | 1.52 | 1.58 | -0.25 | -12.56% | 62 | 116 | 91.70% |
| LYFT240531P00017000 | 2024-05-02 1:31PM EDT | 17.00 | 1.87 | 1.80 | 2.21 | -0.35 | -15.77% | 15 | 93 | 101.47% |
| LYFT240531P00017500 | 2024-04-29 2:27PM EDT | 17.50 | 2.46 | 1.80 | 2.44 | 0.00 | - | 5 | 8 | 91.99% |
| LYFT240531P00018000 | 2024-04-22 3:53PM EDT | 18.00 | 2.49 | 2.38 | 2.64 | 0.00 | - | 1 | 42 | 96.00% |
| LYFT240531P00018500 | 2024-04-23 10:12AM EDT | 18.50 | 2.64 | 2.37 | 2.80 | 0.00 | - | 33 | 38 | 81.84% |
| LYFT240531P00019000 | 2024-05-01 2:35PM EDT | 19.00 | 3.75 | 3.05 | 3.15 | 0.00 | - | 1 | 3 | 90.63% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 20.00 | 3.55 | 3.80 | 3.95 | 0.00 | - | 1 | 1 | 91.70% |
