Marchés français ouverture 6 h 10 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 088,32 -185,73 (-0,49 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 840,85 -2 430,37 (-4,32 %)
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’achatpour16 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250516C00003000 | 2024-03-27 1:18PM EDT | 3.00 | 16.50 | 12.90 | 13.85 | 0.00 | - | 1 | 1 | 141.21% |
| LYFT250516C00005000 | 2024-04-09 11:02AM EDT | 5.00 | 13.75 | 9.95 | 11.50 | 0.00 | - | 12 | 43 | 105.86% |
| LYFT250516C00008000 | 2024-04-15 3:48PM EDT | 8.00 | 9.45 | 7.00 | 9.90 | -1.58 | -14.32% | 5 | 103 | 65.92% |
| LYFT250516C00010000 | 2024-04-29 2:48PM EDT | 10.00 | 7.92 | 5.85 | 7.75 | 0.00 | - | 1 | 92 | 58.94% |
| LYFT250516C00013000 | 2024-04-22 9:49AM EDT | 13.00 | 5.85 | 5.90 | 6.65 | 0.00 | - | 1 | 184 | 82.79% |
| LYFT250516C00015000 | 2024-04-30 3:14PM EDT | 15.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | 1 | 861 | 75.17% |
| LYFT250516C00017000 | 2024-05-01 2:28PM EDT | 17.00 | 4.40 | 4.15 | 4.30 | -0.57 | -11.47% | 45 | 792 | 73.05% |
| LYFT250516C00020000 | 2024-05-01 2:02PM EDT | 20.00 | 3.41 | 3.30 | 3.40 | -0.09 | -2.57% | 5 | 1,059 | 72.61% |
| LYFT250516C00022000 | 2024-04-29 1:44PM EDT | 22.00 | 3.08 | 2.55 | 2.88 | 0.00 | - | 1 | 262 | 69.80% |
| LYFT250516C00025000 | 2024-04-30 1:21PM EDT | 25.00 | 2.31 | 2.04 | 3.15 | +0.01 | +0.43% | 5 | 4,446 | 76.61% |
| LYFT250516C00027000 | 2024-05-01 3:10PM EDT | 27.00 | 2.15 | 1.91 | 1.97 | -0.18 | -7.73% | 64 | 504 | 70.90% |
| LYFT250516C00030000 | 2024-04-26 3:50PM EDT | 30.00 | 1.54 | 1.15 | 2.03 | -0.18 | -10.47% | 1 | 65 | 71.14% |
| LYFT250516C00032000 | 2024-04-29 12:24PM EDT | 32.00 | 1.44 | 1.27 | 1.55 | 0.00 | - | 30 | 67 | 71.48% |
| LYFT250516C00035000 | 2024-04-30 3:17PM EDT | 35.00 | 1.05 | 1.03 | 1.28 | 0.00 | - | 3 | 1,843 | 71.34% |
Options de ventepour16 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250516P00008000 | 2024-05-01 9:30AM EDT | 8.00 | 0.74 | 0.69 | 0.73 | +0.06 | +8.82% | 1 | 254 | 70.51% |
| LYFT250516P00010000 | 2024-04-30 10:09AM EDT | 10.00 | 1.20 | 0.88 | 1.39 | 0.00 | - | 50 | 207 | 64.21% |
| LYFT250516P00013000 | 2024-05-01 3:31PM EDT | 13.00 | 2.36 | 2.40 | 2.46 | -0.01 | -0.42% | 4 | 24 | 64.06% |
| LYFT250516P00015000 | 2024-05-01 11:21AM EDT | 15.00 | 3.30 | 3.40 | 3.50 | 0.00 | - | 253 | 359 | 62.60% |
| LYFT250516P00017000 | 2024-05-01 3:00PM EDT | 17.00 | 4.40 | 4.55 | 4.65 | -0.07 | -1.57% | 2 | 515 | 60.89% |
| LYFT250516P00020000 | 2024-04-26 3:50PM EDT | 20.00 | 6.37 | 6.55 | 6.65 | 0.00 | - | 5 | 1,181 | 58.84% |
| LYFT250516P00022000 | 2024-04-17 10:11AM EDT | 22.00 | 6.90 | 8.00 | 8.15 | 0.00 | - | 7 | 51 | 57.54% |
| LYFT250516P00025000 | 2024-05-01 3:09PM EDT | 25.00 | 10.15 | 10.40 | 10.55 | +0.03 | +0.30% | 15 | 23 | 55.88% |
| LYFT250516P00027000 | 2024-04-24 11:47AM EDT | 27.00 | 12.00 | 12.05 | 13.20 | 0.00 | - | - | 64 | 63.18% |
| LYFT250516P00030000 | 2024-04-26 2:09PM EDT | 30.00 | 14.40 | 14.70 | 15.85 | 0.00 | - | 6 | 6 | 62.79% |
| LYFT250516P00035000 | 2024-04-19 10:43AM EDT | 35.00 | 18.70 | 18.30 | 19.50 | 0.00 | - | 2 | 2 | 52.00% |
