Marchés français ouverture 3 h 45 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 148,74 +385,71 (+2,17 %) Bitcoin EUR
53 607,39 -2 369,07 (-4,23 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116C00003000 | 2024-04-17 12:49PM EDT | 3.00 | 14.75 | 12.75 | 14.05 | 0.00 | - | 1 | 14 | 111.91% |
| LYFT260116C00005000 | 2024-03-27 11:30AM EDT | 5.00 | 14.77 | 11.95 | 12.30 | 0.00 | - | 2 | 142 | 107.86% |
| LYFT260116C00008000 | 2024-04-22 2:46PM EDT | 8.00 | 10.41 | 8.40 | 9.75 | 0.00 | - | 22 | 763 | 68.31% |
| LYFT260116C00010000 | 2024-04-29 9:51AM EDT | 10.00 | 9.00 | 7.80 | 8.55 | +0.15 | +1.69% | 1 | 990 | 73.10% |
| LYFT260116C00012000 | 2024-05-01 10:49AM EDT | 12.00 | 6.30 | 7.05 | 7.50 | -1.24 | -16.45% | 4 | 892 | 73.51% |
| LYFT260116C00015000 | 2024-04-30 3:33PM EDT | 15.00 | 6.00 | 6.00 | 6.20 | -0.04 | -0.66% | 2 | 799 | 72.95% |
| LYFT260116C00017000 | 2024-05-01 3:21PM EDT | 17.00 | 5.73 | 4.75 | 5.50 | +0.23 | +4.18% | 149 | 1,140 | 68.41% |
| LYFT260116C00020000 | 2024-05-01 3:48PM EDT | 20.00 | 4.60 | 4.35 | 4.55 | -0.20 | -4.17% | 10 | 2,957 | 70.02% |
| LYFT260116C00025000 | 2024-04-29 12:04PM EDT | 25.00 | 3.85 | 3.25 | 3.45 | 0.00 | - | 20 | 379 | 68.92% |
| LYFT260116C00027000 | 2024-05-01 9:48AM EDT | 27.00 | 2.76 | 2.79 | 3.05 | -0.24 | -8.00% | 20 | 70 | 67.55% |
| LYFT260116C00030000 | 2024-05-01 2:39PM EDT | 30.00 | 2.60 | 2.50 | 2.59 | +0.12 | +4.84% | 1 | 2,954 | 67.92% |
| LYFT260116C00032000 | 2024-04-18 9:46AM EDT | 32.00 | 2.66 | 1.96 | 2.34 | 0.00 | - | 100 | 1,076 | 65.80% |
| LYFT260116C00035000 | 2024-05-01 9:48AM EDT | 35.00 | 1.95 | 1.78 | 2.04 | -0.06 | -2.99% | 20 | 129 | 66.50% |
| LYFT260116C00037000 | 2024-05-01 11:58AM EDT | 37.00 | 1.80 | 1.60 | 1.83 | +0.02 | +1.12% | 1 | 581 | 66.14% |
| LYFT260116C00040000 | 2024-04-29 12:04PM EDT | 40.00 | 1.65 | 1.14 | 2.35 | 0.00 | - | 10 | 752 | 69.73% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT260116P00003000 | 2024-04-26 9:36AM EDT | 3.00 | 0.12 | 0.04 | 0.40 | 0.00 | - | 1 | 59 | 86.72% |
| LYFT260116P00005000 | 2024-04-29 2:46PM EDT | 5.00 | 0.40 | 0.30 | 1.05 | 0.00 | - | 5 | 104 | 84.13% |
| LYFT260116P00008000 | 2024-03-28 10:02AM EDT | 8.00 | 0.83 | 1.07 | 1.11 | 0.00 | - | 1 | 278 | 65.19% |
| LYFT260116P00010000 | 2024-04-26 3:13PM EDT | 10.00 | 1.73 | 1.70 | 1.83 | 0.00 | - | 6 | 203 | 62.55% |
| LYFT260116P00012000 | 2024-04-30 12:37PM EDT | 12.00 | 2.62 | 2.52 | 2.69 | 0.00 | - | 10 | 1,425 | 60.50% |
| LYFT260116P00015000 | 2024-05-01 2:45PM EDT | 15.00 | 4.05 | 4.05 | 4.20 | -0.10 | -2.41% | 200 | 457 | 57.76% |
| LYFT260116P00017000 | 2024-05-01 2:13PM EDT | 17.00 | 5.30 | 5.20 | 5.35 | 0.00 | - | 49 | 538 | 55.86% |
| LYFT260116P00020000 | 2024-04-29 12:04PM EDT | 20.00 | 7.15 | 6.25 | 7.35 | 0.00 | - | 20 | 526 | 54.96% |
| LYFT260116P00025000 | 2024-04-26 12:28PM EDT | 25.00 | 10.77 | 10.35 | 11.15 | 0.00 | - | 1 | 44 | 52.49% |
| LYFT260116P00027000 | 2024-04-26 2:27PM EDT | 27.00 | 12.32 | 11.40 | 14.25 | 0.00 | - | 2 | 3 | 52.00% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 30.00 | 14.75 | 15.10 | 17.40 | 0.00 | - | 1 | 5 | 62.45% |
| LYFT260116P00032000 | 2024-04-25 9:41AM EDT | 32.00 | 16.97 | 16.45 | 17.80 | 0.00 | - | 100 | 201 | 59.33% |
| LYFT260116P00035000 | 2024-04-30 11:39AM EDT | 35.00 | 19.40 | 17.90 | 20.40 | 0.00 | - | 1 | 121 | 57.32% |
| LYFT260116P00037000 | 2024-04-22 10:57AM EDT | 37.00 | 21.15 | 20.35 | 22.50 | 0.00 | - | 1 | 101 | 61.08% |
| LYFT260116P00040000 | 2024-04-22 2:17PM EDT | 40.00 | 23.45 | 24.10 | 26.75 | 0.00 | - | 2 | 94 | 63.04% |
