La bourse ferme dans 5 h 17 min
CAC 40
8 049,13 -42,73 (-0,53 %) Euro Stoxx 50
4 966,25 -23,63 (-0,47 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 338,00 -0,40 (-0,02 %) Bitcoin EUR
59 301,53 -2 451,33 (-3,97 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117C00002500 | 2024-04-12 3:46PM EDT | 2.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT250117C00005000 | 2024-04-03 3:37PM EDT | 5.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT250117C00007500 | 2024-04-24 9:40AM EDT | 7.50 | 9.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT250117C00010000 | 2024-04-24 12:15PM EDT | 10.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT250117C00012500 | 2024-04-22 11:22AM EDT | 12.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| LYFT250117C00015000 | 2024-04-24 12:00PM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LYFT250117C00017500 | 2024-04-24 12:10PM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| LYFT250117C00020000 | 2024-04-24 3:41PM EDT | 20.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| LYFT250117C00022500 | 2024-04-24 2:22PM EDT | 22.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| LYFT250117C00025000 | 2024-04-24 10:26AM EDT | 25.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LYFT250117C00027000 | 2024-04-22 11:34AM EDT | 27.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| LYFT250117C00030000 | 2024-04-24 12:03PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| LYFT250117C00032000 | 2024-04-24 11:20AM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LYFT250117C00035000 | 2024-04-24 12:55PM EDT | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LYFT250117C00037000 | 2024-04-23 2:05PM EDT | 37.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LYFT250117C00040000 | 2024-04-24 2:51PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2024-04-03 3:46PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT250117P00005000 | 2024-04-24 3:38PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LYFT250117P00007500 | 2024-04-24 12:32PM EDT | 7.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LYFT250117P00010000 | 2024-04-24 3:26PM EDT | 10.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| LYFT250117P00012500 | 2024-04-24 11:02AM EDT | 12.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LYFT250117P00015000 | 2024-04-24 12:07PM EDT | 15.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| LYFT250117P00017500 | 2024-04-24 12:01PM EDT | 17.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT250117P00020000 | 2024-04-24 2:30PM EDT | 20.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT250117P00022500 | 2024-04-24 12:22PM EDT | 22.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| LYFT250117P00025000 | 2024-04-24 1:31PM EDT | 25.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LYFT250117P00027000 | 2024-04-24 2:56PM EDT | 27.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| LYFT250117P00030000 | 2024-04-22 9:47AM EDT | 30.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 0.00% |
| LYFT250117P00032000 | 2024-04-16 2:26PM EDT | 32.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT250117P00035000 | 2024-03-05 11:08AM EDT | 35.00 | 18.05 | 16.80 | 17.00 | 0.00 | - | 1 | 51 | 0.00% |
| LYFT250117P00040000 | 2024-02-23 3:19PM EDT | 40.00 | 23.95 | 19.95 | 20.25 | 0.00 | - | 1 | 0 | 0.00% |
