La bourse est fermée
CAC 40
7 068,59 -125,57 (-1,75 %) Euro Stoxx 50
4 229,56 -70,05 (-1,63 %) Dow Jones
34 265,37 -450,02 (-1,30 %) EUR/USD
1,1348 +0,0031 (+0,27 %) Gold future
1 836,10 -6,50 (-0,35 %) BTC-EUR
31 135,46 +298,38 (+0,97 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220128C00030000 | 2022-01-21 12:22PM EST | 30.00 | 7.07 | 6.85 | 7.10 | -1.53 | -17.79% | 1 | 13 | 113.28% |
| LYFT220128C00034000 | 2022-01-21 10:27AM EST | 34.00 | 3.04 | 3.25 | 3.45 | -1.41 | -31.69% | - | 0 | 86.72% |
| LYFT220128C00035000 | 2022-01-20 10:48AM EST | 35.00 | 4.90 | 2.31 | 2.60 | 0.00 | - | 12 | 13 | 74.71% |
| LYFT220128C00036000 | 2022-01-21 3:59PM EST | 36.00 | 1.83 | 1.79 | 1.90 | -0.32 | -14.88% | 481 | 32 | 75.68% |
| LYFT220128C00037000 | 2022-01-21 3:48PM EST | 37.00 | 1.30 | 1.25 | 1.38 | -0.42 | -24.42% | 141 | 324 | 74.90% |
| LYFT220128C00038000 | 2022-01-21 3:48PM EST | 38.00 | 0.88 | 0.84 | 0.93 | -0.47 | -34.81% | 81 | 205 | 73.44% |
| LYFT220128C00038500 | 2022-01-21 11:19AM EST | 38.50 | 0.80 | 0.67 | 0.75 | -0.26 | -24.53% | 16 | 0 | 72.66% |
| LYFT220128C00039000 | 2022-01-21 3:39PM EST | 39.00 | 0.55 | 0.55 | 0.63 | -0.36 | -39.56% | 181 | 207 | 73.73% |
| LYFT220128C00040000 | 2022-01-21 3:59PM EST | 40.00 | 0.38 | 0.36 | 0.41 | -0.20 | -34.48% | 770 | 625 | 74.41% |
| LYFT220128C00041000 | 2022-01-21 2:08PM EST | 41.00 | 0.30 | 0.23 | 0.27 | -0.20 | -40.00% | 109 | 781 | 75.59% |
| LYFT220128C00042000 | 2022-01-21 3:36PM EST | 42.00 | 0.15 | 0.15 | 0.18 | -0.13 | -46.43% | 3 | 86 | 77.34% |
| LYFT220128C00042500 | 2022-01-21 11:05AM EST | 42.50 | 0.12 | 0.12 | 0.15 | -0.20 | -62.50% | 7 | 139 | 78.32% |
| LYFT220128C00043000 | 2022-01-21 1:54PM EST | 43.00 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 23 | 441 | 80.08% |
| LYFT220128C00043500 | 2022-01-20 12:01PM EST | 43.50 | 0.21 | 0.08 | 0.11 | 0.00 | - | 205 | 212 | 81.25% |
| LYFT220128C00044000 | 2022-01-21 3:38PM EST | 44.00 | 0.07 | 0.07 | 0.12 | -0.07 | -50.00% | 37 | 509 | 85.55% |
| LYFT220128C00045000 | 2022-01-21 3:48PM EST | 45.00 | 0.07 | 0.05 | 0.20 | -0.01 | -12.50% | 8 | 222 | 99.22% |
| LYFT220128C00046000 | 2022-01-21 1:08PM EST | 46.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 10 | 321 | 90.63% |
| LYFT220128C00047000 | 2022-01-20 12:56PM EST | 47.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 102 | 101.95% |
| LYFT220128C00048000 | 2022-01-20 10:37AM EST | 48.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 161 | 96.88% |
| LYFT220128C00049000 | 2022-01-21 1:37PM EST | 49.00 | 0.02 | 0.00 | 0.12 | -0.08 | -80.00% | 11 | 65 | 114.45% |
| LYFT220128C00050000 | 2022-01-20 12:40PM EST | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 117 | 103.13% |
| LYFT220128C00051000 | 2022-01-19 12:13PM EST | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 76 | 104.69% |
| LYFT220128C00052000 | 2022-01-18 12:12AM EST | 52.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 133.59% |
| LYFT220128C00053000 | 2022-01-18 12:12AM EST | 53.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 109.38% |
| LYFT220128C00055000 | 2022-01-11 12:49PM EST | 55.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 120.31% |
| LYFT220128C00060000 | 2022-01-05 10:56AM EST | 60.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 150.00% |
Options de ventepour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220128P00030000 | 2022-01-21 3:21PM EST | 30.00 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 26 | 25 | 100.78% |
| LYFT220128P00034000 | 2022-01-21 3:55PM EST | 34.00 | 0.48 | 0.43 | 0.48 | +0.22 | +84.62% | 281 | 204 | 79.79% |
| LYFT220128P00035000 | 2022-01-21 3:36PM EST | 35.00 | 0.74 | 0.65 | 0.72 | +0.43 | +138.71% | 65 | 174 | 76.56% |
| LYFT220128P00036000 | 2022-01-21 3:52PM EST | 36.00 | 1.00 | 0.97 | 1.06 | +0.43 | +75.44% | 548 | 291 | 74.02% |
| LYFT220128P00037000 | 2022-01-21 3:55PM EST | 37.00 | 1.48 | 1.39 | 1.52 | +0.41 | +38.32% | 249 | 336 | 71.68% |
| LYFT220128P00038000 | 2022-01-21 3:44PM EST | 38.00 | 2.09 | 1.98 | 2.11 | +0.71 | +51.45% | 169 | 519 | 71.19% |
| LYFT220128P00038500 | 2022-01-21 1:26PM EST | 38.50 | 2.21 | 2.31 | 2.45 | +0.50 | +29.24% | 28 | 125 | 70.90% |
| LYFT220128P00039000 | 2022-01-21 3:43PM EST | 39.00 | 2.83 | 2.65 | 2.84 | +1.24 | +77.99% | 76 | 485 | 70.90% |
| LYFT220128P00040000 | 2022-01-21 11:53AM EST | 40.00 | 3.39 | 3.45 | 3.80 | +0.94 | +38.37% | 8 | 816 | 77.34% |
| LYFT220128P00041000 | 2022-01-21 12:51PM EST | 41.00 | 4.24 | 4.30 | 4.55 | +1.93 | +83.55% | 4 | 369 | 73.24% |
| LYFT220128P00042000 | 2022-01-20 12:50PM EST | 42.00 | 5.40 | 5.20 | 5.55 | +2.10 | +63.64% | 1 | 98 | 78.52% |
| LYFT220128P00042500 | 2022-01-21 11:37AM EST | 42.50 | 5.52 | 5.65 | 5.90 | +1.83 | +49.59% | 2 | 30 | 68.75% |
| LYFT220128P00043000 | 2022-01-21 11:32AM EST | 43.00 | 5.93 | 6.15 | 6.50 | +0.85 | +16.73% | 1 | 60 | 81.64% |
| LYFT220128P00043500 | 2022-01-21 9:35AM EST | 43.50 | 6.44 | 6.65 | 6.90 | +2.19 | +51.53% | 1 | 8 | 77.34% |
| LYFT220128P00044000 | 2022-01-21 12:40PM EST | 44.00 | 7.20 | 7.05 | 7.40 | +0.23 | +3.30% | 2 | 49 | 67.97% |
| LYFT220128P00045000 | 2022-01-21 12:40PM EST | 45.00 | 8.20 | 8.00 | 8.40 | +2.14 | +35.31% | 4 | 173 | 50.00% |
| LYFT220128P00046000 | 2022-01-19 2:25PM EST | 46.00 | 8.40 | 9.05 | 9.20 | 0.00 | - | - | - | 50.00% |
| LYFT220128P00047000 | 2022-01-20 11:52AM EST | 47.00 | 7.70 | 10.05 | 10.80 | 0.00 | - | 1 | 26 | 130.86% |
| LYFT220128P00048000 | 2022-01-21 12:39PM EST | 48.00 | 11.25 | 11.10 | 11.70 | +2.25 | +25.00% | 11 | 14 | 135.55% |
| LYFT220128P00049000 | 2022-01-05 9:41AM EST | 49.00 | 4.20 | 12.05 | 12.30 | 0.00 | - | 12 | 13 | 125.00% |
| LYFT220128P00050000 | 2022-01-21 1:50PM EST | 50.00 | 12.73 | 12.95 | 13.40 | +2.03 | +18.97% | 1 | 4 | 150.98% |
| LYFT220128P00051000 | 2022-01-21 1:50PM EST | 51.00 | 13.70 | 14.00 | 14.45 | +5.06 | +58.56% | 1 | 36 | 112.50% |
| LYFT220128P00053000 | 2022-01-18 12:12AM EST | 53.00 | 8.25 | 15.70 | 17.10 | 0.00 | - | 50 | 12 | 172.27% |
| LYFT220128P00055000 | 2022-01-21 9:44AM EST | 55.00 | 18.35 | 17.90 | 18.55 | +1.20 | +7.00% | 3 | 4 | 134.38% |
| LYFT220128P00065000 | 2022-01-19 10:08AM EST | 65.00 | 26.85 | 27.80 | 28.20 | 0.00 | - | - | 0 | 100.00% |
