Marchés français ouverture 5 h 26 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 159,58 -114,47 (-0,30 %) EUR/USD
1,0711 -0,0007 (-0,06 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 745,40 -2 477,58 (-4,41 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219C00003000 | 2024-03-15 2:37PM EDT | 3.00 | 14.80 | 15.95 | 17.20 | 0.00 | - | 1 | 6 | 0.00% |
| LYFT251219C00005000 | 2023-12-19 11:24AM EDT | 5.00 | 11.24 | 6.55 | 9.80 | 0.00 | - | 10 | 11 | 0.00% |
| LYFT251219C00008000 | 2024-04-19 12:37PM EDT | 8.00 | 9.81 | 9.30 | 10.55 | 0.00 | - | 1 | 72 | 91.06% |
| LYFT251219C00010000 | 2024-04-19 3:04PM EDT | 10.00 | 8.67 | 8.10 | 9.10 | 0.00 | - | 4 | 520 | 83.15% |
| LYFT251219C00012000 | 2024-04-29 2:51PM EDT | 12.00 | 7.60 | 5.90 | 7.45 | 0.00 | - | 1 | 639 | 65.33% |
| LYFT251219C00015000 | 2024-04-30 2:50PM EDT | 15.00 | 6.00 | 5.90 | 6.15 | 0.00 | - | 10 | 223 | 73.56% |
| LYFT251219C00017000 | 2024-04-24 9:30AM EDT | 17.00 | 5.28 | 4.90 | 5.40 | 0.00 | - | 6 | 844 | 70.34% |
| LYFT251219C00020000 | 2024-04-19 3:47PM EDT | 20.00 | 4.10 | 4.25 | 4.50 | 0.00 | - | 2 | 862 | 70.70% |
| LYFT251219C00022000 | 2024-04-23 9:48AM EDT | 22.00 | 4.45 | 2.64 | 4.00 | 0.00 | - | 20 | 2,578 | 63.16% |
| LYFT251219C00025000 | 2024-05-01 1:39PM EDT | 25.00 | 2.85 | 3.05 | 3.35 | -0.75 | -20.83% | 2 | 138 | 68.65% |
| LYFT251219C00027000 | 2024-04-26 10:49AM EDT | 27.00 | 3.05 | 2.20 | 2.96 | 0.00 | - | 2 | 121 | 64.84% |
| LYFT251219C00030000 | 2024-04-19 11:48AM EDT | 30.00 | 2.48 | 2.34 | 2.52 | 0.00 | - | 81 | 427 | 68.02% |
| LYFT251219C00032000 | 2024-04-24 12:28PM EDT | 32.00 | 2.11 | 1.74 | 2.26 | 0.00 | - | 1 | 5 | 65.33% |
| LYFT251219C00035000 | 2024-04-19 12:37PM EDT | 35.00 | 1.93 | 1.37 | 1.93 | 0.00 | - | 1 | 12 | 64.38% |
| LYFT251219C00037000 | 2024-04-15 10:29AM EDT | 37.00 | 2.70 | 1.51 | 1.76 | 0.00 | - | 81 | 399 | 66.50% |
| LYFT251219C00040000 | 2024-04-29 3:05PM EDT | 40.00 | 1.35 | 1.06 | 2.27 | 0.00 | - | 2 | 205 | 70.17% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT251219P00003000 | 2023-12-07 10:58AM EDT | 3.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 91.60% |
| LYFT251219P00005000 | 2023-12-07 11:09AM EDT | 5.00 | 0.60 | 0.50 | 1.48 | 0.00 | - | 1 | 5 | 99.41% |
| LYFT251219P00008000 | 2024-04-29 10:05AM EDT | 8.00 | 1.06 | 0.99 | 1.57 | 0.00 | - | 1 | 307 | 71.63% |
| LYFT251219P00010000 | 2024-04-25 3:33PM EDT | 10.00 | 1.68 | 1.64 | 1.77 | 0.00 | - | 12 | 463 | 62.84% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 12.00 | 2.43 | 2.47 | 2.62 | 0.00 | - | 1 | 244 | 60.94% |
| LYFT251219P00015000 | 2024-04-30 3:42PM EDT | 15.00 | 4.15 | 3.30 | 4.15 | 0.00 | - | 2 | 5,073 | 53.66% |
| LYFT251219P00017000 | 2024-04-15 11:45AM EDT | 17.00 | 4.40 | 5.15 | 5.35 | 0.00 | - | 200 | 770 | 56.84% |
| LYFT251219P00020000 | 2024-02-16 10:40AM EDT | 20.00 | 6.26 | 5.10 | 8.20 | 0.00 | - | 10 | 42 | 66.80% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 22.00 | 8.47 | 8.55 | 9.75 | 0.00 | - | 1 | 493 | 59.38% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 25.00 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 46.34% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 30.00 | 14.85 | 14.75 | 15.40 | 0.00 | - | 28 | 28 | 52.03% |
| LYFT251219P00035000 | 2024-04-17 11:27AM EDT | 35.00 | 18.20 | 18.05 | 19.90 | 0.00 | - | - | 100 | 50.20% |
| LYFT251219P00037000 | 2024-04-16 2:34PM EDT | 37.00 | 19.40 | 19.95 | 22.00 | 0.00 | - | - | 83 | 54.22% |
