La bourse ferme dans 4 h 57 min
CAC 40
7 931,19 -66,83 (-0,84 %) Euro Stoxx 50
4 951,60 -51,94 (-1,04 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0870 -0,0037 (-0,34 %) Gold future
2 353,60 -15,70 (-0,66 %) Bitcoin EUR
63 307,07 -325,70 (-0,51 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628C00010000 | 2024-05-29 11:27AM EDT | 10.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628C00012000 | 2024-05-30 11:50AM EDT | 12.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628C00013000 | 2024-06-03 9:59AM EDT | 13.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240628C00013500 | 2024-05-21 10:16AM EDT | 13.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628C00014000 | 2024-05-24 3:46PM EDT | 14.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628C00014500 | 2024-05-29 11:31AM EDT | 14.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240628C00015000 | 2024-06-03 9:30AM EDT | 15.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LYFT240628C00015500 | 2024-06-03 2:51PM EDT | 15.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LYFT240628C00016000 | 2024-06-03 2:26PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LYFT240628C00016500 | 2024-06-03 12:52PM EDT | 16.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LYFT240628C00017000 | 2024-06-03 2:17PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LYFT240628C00017500 | 2024-06-03 3:47PM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LYFT240628C00018000 | 2024-06-03 3:58PM EDT | 18.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| LYFT240628C00018500 | 2024-05-31 1:23PM EDT | 18.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LYFT240628C00019000 | 2024-06-03 1:32PM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240628C00019500 | 2024-06-03 2:49PM EDT | 19.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240628C00020000 | 2024-06-03 11:19AM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240628C00020500 | 2024-05-29 10:03AM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240628C00021000 | 2024-06-03 1:10PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240628C00021500 | 2024-05-28 1:16PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| LYFT240628C00022000 | 2024-05-24 9:40AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LYFT240628C00022500 | 2024-05-31 1:18PM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LYFT240628C00023000 | 2024-05-28 10:36AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LYFT240628C00024000 | 2024-06-03 1:08PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LYFT240628C00025000 | 2024-05-23 12:23PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240628P00011000 | 2024-05-23 10:11AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LYFT240628P00011500 | 2024-05-28 1:16PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240628P00012000 | 2024-05-29 10:07AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240628P00012500 | 2024-05-31 3:36PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT240628P00013000 | 2024-06-03 12:37PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240628P00013500 | 2024-06-03 3:19PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LYFT240628P00014000 | 2024-05-31 1:30PM EDT | 14.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LYFT240628P00014500 | 2024-06-03 10:20AM EDT | 14.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LYFT240628P00015000 | 2024-06-03 2:58PM EDT | 15.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LYFT240628P00015500 | 2024-06-03 9:46AM EDT | 15.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LYFT240628P00016000 | 2024-06-03 10:14AM EDT | 16.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240628P00016500 | 2024-05-28 10:26AM EDT | 16.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628P00017000 | 2024-05-23 1:43PM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240628P00017500 | 2024-05-20 10:14AM EDT | 17.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240628P00018000 | 2024-06-03 3:57PM EDT | 18.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LYFT240628P00019000 | 2024-05-15 3:59PM EDT | 19.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYFT240628P00019500 | 2024-05-17 12:39PM EDT | 19.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240628P00020000 | 2024-05-23 3:47PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240628P00022000 | 2024-05-10 1:17PM EDT | 22.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
