La bourse ferme dans 7 h 25 min
CAC 40
7 925,27 -59,66 (-0,75 %) Euro Stoxx 50
4 897,99 -23,23 (-0,47 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0722 +0,0003 (+0,03 %) Gold future
2 318,70 +7,70 (+0,33 %) Bitcoin EUR
53 856,00 +428,92 (+0,80 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621C00003000 | 2024-04-11 9:41AM EDT | 3.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00005000 | 2024-04-16 3:04PM EDT | 5.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00006000 | 2024-04-04 2:56PM EDT | 6.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00007000 | 2024-03-28 12:37PM EDT | 7.00 | 12.35 | 9.20 | 9.50 | 0.00 | - | 20 | 314 | 195.90% |
| LYFT240621C00008000 | 2024-04-30 9:30AM EDT | 8.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00009000 | 2024-04-24 11:03AM EDT | 9.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00010000 | 2024-04-25 12:08PM EDT | 10.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240621C00011000 | 2024-04-25 9:59AM EDT | 11.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621C00012000 | 2024-05-01 9:43AM EDT | 12.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621C00013000 | 2024-05-01 2:46PM EDT | 13.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240621C00014000 | 2024-04-30 11:46AM EDT | 14.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT240621C00015000 | 2024-05-01 3:16PM EDT | 15.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| LYFT240621C00016000 | 2024-05-01 3:49PM EDT | 16.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.78% |
| LYFT240621C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 6.25% |
| LYFT240621C00018000 | 2024-05-01 3:57PM EDT | 18.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| LYFT240621C00019000 | 2024-05-01 3:40PM EDT | 19.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| LYFT240621C00020000 | 2024-05-01 2:05PM EDT | 20.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| LYFT240621C00021000 | 2024-05-01 10:50AM EDT | 21.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00022000 | 2024-05-01 1:54PM EDT | 22.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00023000 | 2024-05-01 3:57PM EDT | 23.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LYFT240621C00024000 | 2024-04-29 9:42AM EDT | 24.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT240621C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LYFT240621C00026000 | 2024-05-01 3:53PM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00027000 | 2024-04-30 11:09AM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240621C00028000 | 2024-05-01 11:10AM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LYFT240621C00029000 | 2024-04-23 12:33PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621C00030000 | 2024-04-30 10:40AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621C00031000 | 2024-04-30 3:27PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240621C00032000 | 2024-04-30 3:26PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00033000 | 2024-04-30 3:28PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LYFT240621C00034000 | 2024-04-29 1:41PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT240621C00035000 | 2024-04-29 1:41PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| LYFT240621C00036000 | 2024-05-01 11:46AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240621C00037000 | 2024-04-30 9:40AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| LYFT240621C00038000 | 2024-04-26 11:18AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240621C00039000 | 2024-04-30 11:26AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00040000 | 2024-04-30 11:25AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240621P00003000 | 2023-12-27 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 65 | 484 | 226.56% |
| LYFT240621P00005000 | 2024-02-15 4:36PM EDT | 5.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 1,193 | 221.09% |
| LYFT240621P00006000 | 2024-04-30 3:16PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240621P00007000 | 2024-04-30 11:23AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621P00008000 | 2024-04-30 12:57PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240621P00009000 | 2024-04-30 3:15PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT240621P00010000 | 2024-05-01 2:02PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 25.00% |
| LYFT240621P00011000 | 2024-05-01 12:32PM EDT | 11.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240621P00012000 | 2024-05-01 3:13PM EDT | 12.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LYFT240621P00013000 | 2024-05-01 1:54PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LYFT240621P00014000 | 2024-05-01 3:14PM EDT | 14.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| LYFT240621P00015000 | 2024-05-01 3:31PM EDT | 15.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| LYFT240621P00016000 | 2024-05-01 2:06PM EDT | 16.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| LYFT240621P00017000 | 2024-05-01 2:56PM EDT | 17.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LYFT240621P00018000 | 2024-04-30 10:21AM EDT | 18.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| LYFT240621P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00020000 | 2024-04-29 11:12AM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240621P00021000 | 2024-04-23 11:08AM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LYFT240621P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00023000 | 2024-04-25 2:29PM EDT | 23.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00024000 | 2024-04-19 10:21AM EDT | 24.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00026000 | 2024-04-17 9:34AM EDT | 26.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 27.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240621P00028000 | 2024-04-16 1:21PM EDT | 28.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621P00029000 | 2024-03-22 1:35PM EDT | 29.00 | 9.15 | 11.90 | 13.95 | 0.00 | - | 1 | 2 | 148.14% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
