La bourse est fermée
Dow Jones
38 348,46 -155,23 (-0,40 %) Nasdaq
15 660,23 -36,41 (-0,23 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0689 -0,0015 (-0,14 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 623,36 -1 809,67 (-2,90 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:09PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00011000 | 2024-04-19 10:42AM EDT | 11.00 | 5.60 | 4.95 | 5.05 | 0.00 | - | 3 | 3 | 310.16% |
| LYFT240426C00012000 | 2024-04-17 9:52AM EDT | 12.00 | 6.15 | 3.95 | 4.10 | 0.00 | - | 3 | 5 | 261.72% |
| LYFT240426C00012500 | 2024-04-18 2:14PM EDT | 12.50 | 4.50 | 2.71 | 3.60 | 0.00 | - | - | 4 | 258.59% |
| LYFT240426C00013000 | 2024-04-17 10:11AM EDT | 13.00 | 5.05 | 2.85 | 4.00 | 0.00 | - | - | 2 | 315.63% |
| LYFT240426C00013500 | 2024-04-17 10:11AM EDT | 13.50 | 2.42 | 2.46 | 2.55 | -2.13 | -46.81% | 3 | 13 | 169.53% |
| LYFT240426C00014000 | 2024-04-23 9:33AM EDT | 14.00 | 3.10 | 1.60 | 2.06 | 0.00 | - | 1 | 28 | 50.00% |
| LYFT240426C00014500 | 2024-04-19 3:56PM EDT | 14.50 | 1.77 | 1.18 | 1.71 | 0.00 | - | 4 | 6 | 98.05% |
| LYFT240426C00015000 | 2024-04-24 9:42AM EDT | 15.00 | 1.09 | 0.97 | 1.24 | -0.70 | -39.11% | 12 | 29 | 107.81% |
| LYFT240426C00015500 | 2024-04-24 11:21AM EDT | 15.50 | 0.66 | 0.40 | 0.67 | -0.86 | -56.58% | 5 | 48 | 60.94% |
| LYFT240426C00016000 | 2024-04-24 11:44AM EDT | 16.00 | 0.36 | 0.36 | 0.39 | -0.75 | -67.57% | 105 | 134 | 78.91% |
| LYFT240426C00016500 | 2024-04-24 11:51AM EDT | 16.50 | 0.17 | 0.15 | 0.16 | -0.53 | -75.71% | 1,775 | 638 | 69.14% |
| LYFT240426C00017000 | 2024-04-24 11:48AM EDT | 17.00 | 0.08 | 0.06 | 0.08 | -0.33 | -80.49% | 3,155 | 4,542 | 70.31% |
| LYFT240426C00017500 | 2024-04-24 11:54AM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.19 | -86.36% | 1,151 | 4,004 | 71.88% |
| LYFT240426C00018000 | 2024-04-24 11:53AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 168 | 2,586 | 76.56% |
| LYFT240426C00018500 | 2024-04-24 11:39AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 68 | 3,754 | 75.00% |
| LYFT240426C00019000 | 2024-04-23 12:47PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3,656 | 4,333 | 87.50% |
| LYFT240426C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,180 | 96.88% |
| LYFT240426C00020000 | 2024-04-23 3:55PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 593 | 106.25% |
| LYFT240426C00020500 | 2024-04-23 9:36AM EDT | 20.50 | 0.50 | 0.00 | 0.01 | 0.00 | - | 1 | 443 | 118.75% |
| LYFT240426C00021000 | 2024-04-24 9:39AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,128 | 125.00% |
| LYFT240426C00021500 | 2024-04-22 2:28PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 150.00% |
| LYFT240426C00022000 | 2024-04-22 2:04PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,282 | 143.75% |
| LYFT240426C00022500 | 2024-04-22 11:14AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 156.25% |
| LYFT240426C00023000 | 2024-04-17 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 162.50% |
| LYFT240426C00023500 | 2024-04-19 10:02AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 243 | 168.75% |
| LYFT240426C00024000 | 2024-04-15 10:47AM EDT | 24.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | 200 | 358 | 376.56% |
| LYFT240426C00025000 | 2024-04-22 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 193.75% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00010000 | 2024-04-17 10:57AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| LYFT240426P00012500 | 2024-04-19 12:14PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 125.00% |
| LYFT240426P00013000 | 2024-04-19 2:17PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 93.75% |
| LYFT240426P00013500 | 2024-04-09 10:12AM EDT | 13.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 113 | 81.25% |
| LYFT240426P00014000 | 2024-04-24 11:20AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 6 | 207 | 83.59% |
| LYFT240426P00014500 | 2024-04-24 11:41AM EDT | 14.50 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 6 | 155 | 60.94% |
| LYFT240426P00015000 | 2024-04-24 11:45AM EDT | 15.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 193 | 538 | 58.20% |
| LYFT240426P00015500 | 2024-04-24 11:50AM EDT | 15.50 | 0.16 | 0.15 | 0.16 | +0.10 | +166.67% | 83 | 820 | 51.17% |
| LYFT240426P00016000 | 2024-04-24 11:43AM EDT | 16.00 | 0.33 | 0.35 | 0.37 | +0.20 | +153.85% | 260 | 547 | 48.05% |
| LYFT240426P00016500 | 2024-04-24 11:24AM EDT | 16.50 | 0.67 | 0.66 | 0.68 | +0.42 | +168.00% | 226 | 1,565 | 28.91% |
| LYFT240426P00017000 | 2024-04-24 11:23AM EDT | 17.00 | 1.07 | 1.01 | 1.06 | +0.59 | +122.92% | 69 | 1,008 | 0.00% |
| LYFT240426P00017500 | 2024-04-24 11:23AM EDT | 17.50 | 1.52 | 1.27 | 1.53 | +0.72 | +90.00% | 23 | 859 | 0.00% |
| LYFT240426P00018000 | 2024-04-24 11:31AM EDT | 18.00 | 1.96 | 1.90 | 2.33 | +0.79 | +67.52% | 49 | 1,060 | 135.94% |
| LYFT240426P00018500 | 2024-04-24 9:31AM EDT | 18.50 | 1.95 | 2.38 | 2.55 | +0.44 | +29.14% | 1 | 371 | 0.00% |
| LYFT240426P00019000 | 2024-04-23 1:57PM EDT | 19.00 | 2.40 | 2.80 | 3.05 | +0.35 | +17.07% | 2 | 418 | 0.00% |
| LYFT240426P00019500 | 2024-04-19 3:13PM EDT | 19.50 | 3.30 | 3.50 | 3.55 | 0.00 | - | 17 | 1,384 | 0.00% |
| LYFT240426P00020000 | 2024-04-24 11:20AM EDT | 20.00 | 4.34 | 3.90 | 4.05 | +0.51 | +13.32% | 3 | 20 | 0.00% |
| LYFT240426P00020500 | 2024-04-17 12:32PM EDT | 20.50 | 3.05 | 4.45 | 5.05 | 0.00 | - | 2 | 9 | 184.38% |
| LYFT240426P00021000 | 2024-04-17 3:57PM EDT | 21.00 | 3.63 | 4.40 | 5.05 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240426P00021500 | 2024-04-08 9:35AM EDT | 21.50 | 3.65 | 5.15 | 5.55 | 0.00 | - | - | 1 | 0.00% |
| LYFT240426P00022000 | 2024-04-24 9:40AM EDT | 22.00 | 5.49 | 5.95 | 6.05 | +0.39 | +7.65% | 2 | 2 | 0.00% |
| LYFT240426P00022500 | 2024-04-19 3:02PM EDT | 22.50 | 6.40 | 6.40 | 6.55 | 0.00 | - | 3 | 2 | 0.00% |
| LYFT240426P00023000 | 2024-04-16 9:47AM EDT | 23.00 | 5.30 | 6.90 | 7.05 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240426P00023500 | 2024-04-18 10:36AM EDT | 23.50 | 6.20 | 7.45 | 7.55 | 0.00 | - | - | 0 | 0.00% |
| LYFT240426P00024000 | 2024-04-01 12:46PM EDT | 24.00 | 4.65 | 7.25 | 8.05 | 0.00 | - | - | 0 | 0.00% |
| LYFT240426P00025000 | 2024-03-27 3:08PM EDT | 25.00 | 5.86 | 7.75 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240426P00026500 | 2024-04-19 9:43AM EDT | 26.50 | 9.75 | 10.45 | 10.55 | 0.00 | - | 1 | 0 | 0.00% |
