La bourse est fermée

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,34+0,46 (+2,90 %)
À la clôture : 04:00PM EDT
16,28 -0,06 (-0,37 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220701C000090002022-06-22 10:18AM EDT9.006.107.257.400.00-122242.19%
LYFT220701C000100002022-05-23 9:55AM EDT10.009.255.105.250.00-110.00%
LYFT220701C000110002022-06-13 11:32AM EDT11.003.605.305.500.00-11170.31%
LYFT220701C000120002022-06-17 12:48PM EDT12.002.804.304.500.00-11138.28%
LYFT220701C000125002022-06-22 9:36AM EDT12.502.583.803.950.00-10110.16%
LYFT220701C000130002022-06-23 3:01PM EDT13.002.563.303.500.00-413107.81%
LYFT220701C000135002022-06-22 3:46PM EDT13.501.492.822.960.00-103489.84%
LYFT220701C000140002022-06-24 11:16AM EDT14.002.292.372.48+0.70+44.03%110386.72%
LYFT220701C000145002022-06-24 3:31PM EDT14.502.111.932.07+0.50+31.06%4418387.50%
LYFT220701C000150002022-06-24 3:50PM EDT15.001.611.501.56+0.34+26.77%11452075.39%
LYFT220701C000155002022-06-24 3:01PM EDT15.501.271.121.19+0.39+44.32%21327574.02%
LYFT220701C000160002022-06-24 3:59PM EDT16.000.810.800.85+0.16+24.62%25693971.68%
LYFT220701C000165002022-06-24 3:59PM EDT16.500.550.540.57+0.12+27.91%34190569.73%
LYFT220701C000170002022-06-24 3:59PM EDT17.000.350.330.37+0.06+20.69%53255667.97%
LYFT220701C000175002022-06-24 3:55PM EDT17.500.230.210.23+0.05+27.78%1015468.36%
LYFT220701C000180002022-06-24 3:55PM EDT18.000.130.120.14+0.02+18.18%13761968.36%
LYFT220701C000185002022-06-24 3:47PM EDT18.500.100.080.09+0.02+25.00%672271.09%
LYFT220701C000190002022-06-24 3:47PM EDT19.000.060.050.06+0.01+20.00%6423373.44%
LYFT220701C000200002022-06-24 2:01PM EDT20.000.030.030.040.00-8154384.38%
LYFT220701C000205002022-06-17 11:56AM EDT20.500.040.020.060.00-612294.53%
LYFT220701C000210002022-06-23 3:43PM EDT21.000.030.020.030.00-225393.75%
LYFT220701C000220002022-06-21 9:36AM EDT22.000.020.020.030.00-129107.81%
LYFT220701C000230002022-06-22 2:53PM EDT23.000.020.020.030.00-560121.88%
LYFT220701C000240002022-06-16 9:52AM EDT24.000.040.020.030.00-180229132.81%
LYFT220701C000250002022-06-24 1:15PM EDT25.000.020.010.030.00-1085140.63%
LYFT220701C000260002022-06-17 1:29PM EDT26.000.020.010.030.00-1136151.56%
LYFT220701C000270002022-06-17 1:29PM EDT27.000.020.000.030.00-1272156.25%
LYFT220701C000280002022-06-21 10:56AM EDT28.000.010.000.020.00-7247156.25%
LYFT220701C000290002022-06-03 9:55AM EDT29.000.050.000.020.00-30328165.63%
LYFT220701C000300002022-06-22 1:23PM EDT30.000.010.000.020.00-102,210175.00%
LYFT220701C000310002022-05-23 12:32PM EDT31.000.070.000.070.00-250373212.50%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220701P000090002022-06-23 3:59PM EDT9.000.020.000.030.00-126197193.75%
LYFT220701P000100002022-06-21 9:30AM EDT10.000.130.000.030.00-2988162.50%
LYFT220701P000105002022-06-24 3:46PM EDT10.500.020.010.03-0.07-77.78%20124154.69%
LYFT220701P000110002022-06-24 11:10AM EDT11.000.030.020.03-0.14-82.35%79169145.31%
LYFT220701P000115002022-06-21 10:24AM EDT11.500.060.020.030.00-24131.25%
LYFT220701P000120002022-06-24 11:48AM EDT12.000.030.020.04-0.02-40.00%5547120.31%
LYFT220701P000125002022-06-22 9:38AM EDT12.500.120.030.040.00-226110.94%
LYFT220701P000130002022-06-24 2:56PM EDT13.000.040.040.05-0.10-71.43%86153101.56%
LYFT220701P000135002022-06-24 11:12AM EDT13.500.080.050.06-0.06-42.86%11526391.80%
LYFT220701P000140002022-06-24 3:50PM EDT14.000.090.080.09-0.08-47.06%22714586.72%
LYFT220701P000145002022-06-24 3:57PM EDT14.500.130.120.14-0.11-45.83%19037481.64%
LYFT220701P000150002022-06-24 3:56PM EDT15.000.200.190.21-0.16-44.44%49867876.95%
LYFT220701P000155002022-06-24 3:43PM EDT15.500.300.300.32-0.23-43.40%13021973.44%
LYFT220701P000160002022-06-24 3:55PM EDT16.000.460.460.50-0.32-41.03%1837971.09%
LYFT220701P000165002022-06-24 3:50PM EDT16.500.650.690.74-0.45-40.91%321469.73%
LYFT220701P000170002022-06-24 3:50PM EDT17.000.950.981.06-1.16-54.98%3214469.14%
LYFT220701P000175002022-06-24 2:40PM EDT17.501.291.361.42-0.58-31.02%161769.92%
LYFT220701P000180002022-06-24 11:29AM EDT18.001.971.711.84-0.33-14.35%432265.63%
LYFT220701P000185002022-06-23 1:59PM EDT18.503.332.102.320.00-1162.11%
LYFT220701P000190002022-06-24 3:47PM EDT19.002.602.602.77-2.37-47.69%311662.50%
LYFT220701P000195002022-06-23 3:30PM EDT19.503.822.973.300.00-12104.69%
LYFT220701P000200002022-06-24 3:12PM EDT20.003.573.653.75-0.90-20.13%1127285.94%
LYFT220701P000210002022-06-22 10:03AM EDT21.004.834.554.75-1.31-21.34%2611120.70%
LYFT220701P000215002022-06-13 11:49AM EDT21.506.905.105.250.00--193.75%
LYFT220701P000220002022-06-08 10:11AM EDT22.004.455.505.750.00-12137.11%
LYFT220701P000225002022-06-17 10:09AM EDT22.508.326.106.250.00-55106.25%
LYFT220701P000230002022-06-21 3:53PM EDT23.008.306.606.800.00-95131.25%
LYFT220701P000240002022-06-01 1:27PM EDT24.006.907.557.750.00--1166.41%
LYFT220701P000250002022-06-17 10:09AM EDT25.0010.808.308.750.00-510179.69%
LYFT220701P000290002022-05-20 3:50PM EDT29.0010.0614.0514.200.00-10475.00%