Marchés français ouverture 27 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 191,50 +428,47 (+2,41 %) Bitcoin EUR
53 745,54 -1 842,53 (-3,31 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719C00003000 | 2024-01-31 1:37PM EDT | 3.00 | 9.90 | 12.85 | 15.45 | 0.00 | - | 1 | 100 | 451.95% |
| LYFT240719C00004000 | 2024-01-23 11:18AM EDT | 4.00 | 8.95 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 216.80% |
| LYFT240719C00005000 | 2023-11-13 10:35AM EDT | 5.00 | 5.40 | 9.35 | 9.50 | 0.00 | - | 1 | 167 | 0.00% |
| LYFT240719C00006000 | 2024-04-26 3:18PM EDT | 6.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240719C00007000 | 2024-04-24 3:31PM EDT | 7.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240719C00008000 | 2024-04-30 1:36PM EDT | 8.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240719C00009000 | 2024-04-16 11:49AM EDT | 9.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 10.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| LYFT240719C00011000 | 2024-04-30 2:20PM EDT | 11.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240719C00012000 | 2024-05-01 11:29AM EDT | 12.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240719C00013000 | 2024-04-29 12:45PM EDT | 13.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240719C00014000 | 2024-04-29 9:34AM EDT | 14.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| LYFT240719C00015000 | 2024-05-01 12:25PM EDT | 15.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240719C00016000 | 2024-05-01 3:29PM EDT | 16.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| LYFT240719C00017000 | 2024-05-01 3:16PM EDT | 17.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| LYFT240719C00018000 | 2024-05-01 3:30PM EDT | 18.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LYFT240719C00019000 | 2024-05-01 3:14PM EDT | 19.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LYFT240719C00020000 | 2024-05-01 2:04PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT240719C00021000 | 2024-05-01 3:51PM EDT | 21.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LYFT240719C00022000 | 2024-05-01 3:42PM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LYFT240719C00023000 | 2024-05-01 3:14PM EDT | 23.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| LYFT240719C00024000 | 2024-04-26 10:29AM EDT | 24.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LYFT240719C00025000 | 2024-05-01 2:31PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| LYFT240719C00026000 | 2024-04-30 11:46AM EDT | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240719C00027000 | 2024-04-29 2:28PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LYFT240719C00028000 | 2024-04-22 3:36PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LYFT240719C00029000 | 2024-04-23 11:38AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240719C00030000 | 2024-05-01 10:35AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LYFT240719C00031000 | 2024-04-03 11:07AM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240719C00032000 | 2024-04-04 1:42PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240719C00033000 | 2024-04-08 2:13PM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT240719C00034000 | 2024-04-26 11:26AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240719C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| LYFT240719C00036000 | 2024-04-26 11:28AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| LYFT240719C00037000 | 2024-04-26 11:35AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| LYFT240719C00038000 | 2024-04-26 11:37AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| LYFT240719C00039000 | 2024-04-26 11:34AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT240719C00040000 | 2024-04-26 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240719P00003000 | 2024-02-01 4:58PM EDT | 3.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 200 | 483 | 234.38% |
| LYFT240719P00004000 | 2024-02-01 2:25PM EDT | 4.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 20 | 1 | 196.48% |
| LYFT240719P00005000 | 2024-03-05 2:14PM EDT | 5.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 6 | 1,197 | 166.41% |
| LYFT240719P00006000 | 2024-02-21 11:55AM EDT | 6.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 205 | 139.45% |
| LYFT240719P00007000 | 2024-04-30 11:22AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240719P00008000 | 2024-04-24 3:17PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| LYFT240719P00009000 | 2024-05-01 2:50PM EDT | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240719P00010000 | 2024-04-29 9:59AM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240719P00011000 | 2024-04-24 12:47PM EDT | 11.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LYFT240719P00012000 | 2024-05-01 3:13PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| LYFT240719P00013000 | 2024-04-26 12:44PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT240719P00014000 | 2024-05-01 10:03AM EDT | 14.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LYFT240719P00015000 | 2024-05-01 3:59PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| LYFT240719P00016000 | 2024-05-01 12:15PM EDT | 16.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240719P00017000 | 2024-05-01 11:03AM EDT | 17.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240719P00018000 | 2024-04-26 2:48PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| LYFT240719P00019000 | 2024-04-30 2:05PM EDT | 19.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT240719P00020000 | 2024-04-26 10:55AM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LYFT240719P00021000 | 2024-04-18 1:03PM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LYFT240719P00022000 | 2024-04-29 9:46AM EDT | 22.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| LYFT240719P00023000 | 2024-04-23 1:52PM EDT | 23.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240719P00024000 | 2024-04-18 9:45AM EDT | 24.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| LYFT240719P00026000 | 2024-04-22 1:51PM EDT | 26.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240719P00027000 | 2024-04-16 12:43PM EDT | 27.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240719P00028000 | 2024-04-11 1:02PM EDT | 28.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LYFT240719P00029000 | 2024-04-17 9:35AM EDT | 29.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 30.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
