La bourse ferme dans 5 h 40 min
CAC 40
7 992,39 +34,82 (+0,44 %) Euro Stoxx 50
4 942,93 +21,45 (+0,44 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0772 +0,0006 (+0,05 %) Gold future
2 326,90 +18,30 (+0,79 %) Bitcoin EUR
60 522,77 +1 411,72 (+2,39 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816C00010000 | 2024-05-01 9:32AM EDT | 10.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240816C00011000 | 2024-05-01 3:00PM EDT | 11.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240816C00012000 | 2024-05-03 3:17PM EDT | 12.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240816C00013000 | 2024-05-03 9:40AM EDT | 13.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240816C00014000 | 2024-05-03 10:00AM EDT | 14.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LYFT240816C00015000 | 2024-05-03 9:37AM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240816C00016000 | 2024-05-01 3:44PM EDT | 16.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT240816C00017000 | 2024-05-03 3:33PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240816C00018000 | 2024-05-03 11:44AM EDT | 18.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| LYFT240816C00019000 | 2024-05-03 1:11PM EDT | 19.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LYFT240816C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| LYFT240816C00021000 | 2024-05-03 1:13PM EDT | 21.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LYFT240816C00022000 | 2024-05-03 1:12PM EDT | 22.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LYFT240816C00023000 | 2024-05-02 1:56PM EDT | 23.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LYFT240816C00024000 | 2024-05-03 11:26AM EDT | 24.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LYFT240816C00025000 | 2024-05-03 12:54PM EDT | 25.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYFT240816C00030000 | 2024-05-03 11:17AM EDT | 30.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240816C00031000 | 2024-04-19 3:47PM EDT | 31.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LYFT240816C00032000 | 2024-05-03 1:00PM EDT | 32.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240816C00034000 | 2024-04-26 1:01PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240816P00006000 | 2024-05-03 2:51PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240816P00007000 | 2024-04-30 12:07PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT240816P00008000 | 2024-05-01 2:52PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYFT240816P00009000 | 2024-04-25 12:07PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LYFT240816P00010000 | 2024-04-30 9:30AM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240816P00011000 | 2024-05-02 11:14AM EDT | 11.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYFT240816P00013000 | 2024-04-24 9:41AM EDT | 13.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LYFT240816P00014000 | 2024-05-03 3:50PM EDT | 14.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LYFT240816P00015000 | 2024-04-25 9:45AM EDT | 15.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LYFT240816P00016000 | 2024-05-02 11:45AM EDT | 16.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LYFT240816P00017000 | 2024-05-03 10:41AM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LYFT240816P00018000 | 2024-05-03 12:14PM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240816P00019000 | 2024-04-26 2:52PM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| LYFT240816P00020000 | 2024-05-03 10:10AM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LYFT240816P00021000 | 2024-04-26 9:37AM EDT | 21.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 22.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT240816P00023000 | 2024-04-26 1:09PM EDT | 23.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| LYFT240816P00024000 | 2024-04-26 1:45PM EDT | 24.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| LYFT240816P00028000 | 2024-05-01 2:32PM EDT | 28.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240816P00030000 | 2024-05-01 2:35PM EDT | 30.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT240816P00032000 | 2024-05-01 2:31PM EDT | 32.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
