La bourse est fermée

Lyft, Inc. (LYFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
36,80-0,80 (-2,13 %)
À la clôture : 04:00PM EST
36,75 -0,05 (-0,14 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220128C000300002022-01-21 12:22PM EST30.007.076.857.10-1.53-17.79%113113.28%
LYFT220128C000340002022-01-21 10:27AM EST34.003.043.253.45-1.41-31.69%-086.72%
LYFT220128C000350002022-01-20 10:48AM EST35.004.902.312.600.00-121374.71%
LYFT220128C000360002022-01-21 3:59PM EST36.001.831.791.90-0.32-14.88%4813275.68%
LYFT220128C000370002022-01-21 3:48PM EST37.001.301.251.38-0.42-24.42%14132474.90%
LYFT220128C000380002022-01-21 3:48PM EST38.000.880.840.93-0.47-34.81%8120573.44%
LYFT220128C000385002022-01-21 11:19AM EST38.500.800.670.75-0.26-24.53%16072.66%
LYFT220128C000390002022-01-21 3:39PM EST39.000.550.550.63-0.36-39.56%18120773.73%
LYFT220128C000400002022-01-21 3:59PM EST40.000.380.360.41-0.20-34.48%77062574.41%
LYFT220128C000410002022-01-21 2:08PM EST41.000.300.230.27-0.20-40.00%10978175.59%
LYFT220128C000420002022-01-21 3:36PM EST42.000.150.150.18-0.13-46.43%38677.34%
LYFT220128C000425002022-01-21 11:05AM EST42.500.120.120.15-0.20-62.50%713978.32%
LYFT220128C000430002022-01-21 1:54PM EST43.000.110.100.13-0.08-42.11%2344180.08%
LYFT220128C000435002022-01-20 12:01PM EST43.500.210.080.110.00-20521281.25%
LYFT220128C000440002022-01-21 3:38PM EST44.000.070.070.12-0.07-50.00%3750985.55%
LYFT220128C000450002022-01-21 3:48PM EST45.000.070.050.20-0.01-12.50%822299.22%
LYFT220128C000460002022-01-21 1:08PM EST46.000.050.040.06-0.03-37.50%1032190.63%
LYFT220128C000470002022-01-20 12:56PM EST47.000.050.030.100.00-1102101.95%
LYFT220128C000480002022-01-20 10:37AM EST48.000.030.020.040.00-116196.88%
LYFT220128C000490002022-01-21 1:37PM EST49.000.020.000.12-0.08-80.00%1165114.45%
LYFT220128C000500002022-01-20 12:40PM EST50.000.020.010.030.00-15117103.13%
LYFT220128C000510002022-01-19 12:13PM EST51.000.010.000.030.00-276104.69%
LYFT220128C000520002022-01-18 12:12AM EST52.000.200.000.120.00-11133.59%
LYFT220128C000530002022-01-18 12:12AM EST53.000.140.000.020.00-33109.38%
LYFT220128C000550002022-01-11 12:49PM EST55.000.110.000.020.00-18120.31%
LYFT220128C000600002022-01-05 10:56AM EST60.000.060.000.030.00-26150.00%
Options de ventepour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LYFT220128P000300002022-01-21 3:21PM EST30.000.110.100.11+0.06+120.00%2625100.78%
LYFT220128P000340002022-01-21 3:55PM EST34.000.480.430.48+0.22+84.62%28120479.79%
LYFT220128P000350002022-01-21 3:36PM EST35.000.740.650.72+0.43+138.71%6517476.56%
LYFT220128P000360002022-01-21 3:52PM EST36.001.000.971.06+0.43+75.44%54829174.02%
LYFT220128P000370002022-01-21 3:55PM EST37.001.481.391.52+0.41+38.32%24933671.68%
LYFT220128P000380002022-01-21 3:44PM EST38.002.091.982.11+0.71+51.45%16951971.19%
LYFT220128P000385002022-01-21 1:26PM EST38.502.212.312.45+0.50+29.24%2812570.90%
LYFT220128P000390002022-01-21 3:43PM EST39.002.832.652.84+1.24+77.99%7648570.90%
LYFT220128P000400002022-01-21 11:53AM EST40.003.393.453.80+0.94+38.37%881677.34%
LYFT220128P000410002022-01-21 12:51PM EST41.004.244.304.55+1.93+83.55%436973.24%
LYFT220128P000420002022-01-20 12:50PM EST42.005.405.205.55+2.10+63.64%19878.52%
LYFT220128P000425002022-01-21 11:37AM EST42.505.525.655.90+1.83+49.59%23068.75%
LYFT220128P000430002022-01-21 11:32AM EST43.005.936.156.50+0.85+16.73%16081.64%
LYFT220128P000435002022-01-21 9:35AM EST43.506.446.656.90+2.19+51.53%1877.34%
LYFT220128P000440002022-01-21 12:40PM EST44.007.207.057.40+0.23+3.30%24967.97%
LYFT220128P000450002022-01-21 12:40PM EST45.008.208.008.40+2.14+35.31%417350.00%
LYFT220128P000460002022-01-19 2:25PM EST46.008.409.059.200.00---50.00%
LYFT220128P000470002022-01-20 11:52AM EST47.007.7010.0510.800.00-126130.86%
LYFT220128P000480002022-01-21 12:39PM EST48.0011.2511.1011.70+2.25+25.00%1114135.55%
LYFT220128P000490002022-01-05 9:41AM EST49.004.2012.0512.300.00-1213125.00%
LYFT220128P000500002022-01-21 1:50PM EST50.0012.7312.9513.40+2.03+18.97%14150.98%
LYFT220128P000510002022-01-21 1:50PM EST51.0013.7014.0014.45+5.06+58.56%136112.50%
LYFT220128P000530002022-01-18 12:12AM EST53.008.2515.7017.100.00-5012172.27%
LYFT220128P000550002022-01-21 9:44AM EST55.0018.3517.9018.55+1.20+7.00%34134.38%
LYFT220128P000650002022-01-19 10:08AM EST65.0026.8527.8028.200.00--0100.00%