La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 012,57 -223,82 (-1,11 %)
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’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220701C00009000 | 2022-06-22 10:18AM EDT | 9.00 | 6.10 | 7.25 | 7.40 | 0.00 | - | 1 | 22 | 242.19% |
| LYFT220701C00010000 | 2022-05-23 9:55AM EDT | 10.00 | 9.25 | 5.10 | 5.25 | 0.00 | - | 1 | 1 | 0.00% |
| LYFT220701C00011000 | 2022-06-13 11:32AM EDT | 11.00 | 3.60 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 170.31% |
| LYFT220701C00012000 | 2022-06-17 12:48PM EDT | 12.00 | 2.80 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 138.28% |
| LYFT220701C00012500 | 2022-06-22 9:36AM EDT | 12.50 | 2.58 | 3.80 | 3.95 | 0.00 | - | 1 | 0 | 110.16% |
| LYFT220701C00013000 | 2022-06-23 3:01PM EDT | 13.00 | 2.56 | 3.30 | 3.50 | 0.00 | - | 4 | 13 | 107.81% |
| LYFT220701C00013500 | 2022-06-22 3:46PM EDT | 13.50 | 1.49 | 2.82 | 2.96 | 0.00 | - | 10 | 34 | 89.84% |
| LYFT220701C00014000 | 2022-06-24 11:16AM EDT | 14.00 | 2.29 | 2.37 | 2.48 | +0.70 | +44.03% | 1 | 103 | 86.72% |
| LYFT220701C00014500 | 2022-06-24 3:31PM EDT | 14.50 | 2.11 | 1.93 | 2.07 | +0.50 | +31.06% | 44 | 183 | 87.50% |
| LYFT220701C00015000 | 2022-06-24 3:50PM EDT | 15.00 | 1.61 | 1.50 | 1.56 | +0.34 | +26.77% | 114 | 520 | 75.39% |
| LYFT220701C00015500 | 2022-06-24 3:01PM EDT | 15.50 | 1.27 | 1.12 | 1.19 | +0.39 | +44.32% | 213 | 275 | 74.02% |
| LYFT220701C00016000 | 2022-06-24 3:59PM EDT | 16.00 | 0.81 | 0.80 | 0.85 | +0.16 | +24.62% | 256 | 939 | 71.68% |
| LYFT220701C00016500 | 2022-06-24 3:59PM EDT | 16.50 | 0.55 | 0.54 | 0.57 | +0.12 | +27.91% | 341 | 905 | 69.73% |
| LYFT220701C00017000 | 2022-06-24 3:59PM EDT | 17.00 | 0.35 | 0.33 | 0.37 | +0.06 | +20.69% | 532 | 556 | 67.97% |
| LYFT220701C00017500 | 2022-06-24 3:55PM EDT | 17.50 | 0.23 | 0.21 | 0.23 | +0.05 | +27.78% | 101 | 54 | 68.36% |
| LYFT220701C00018000 | 2022-06-24 3:55PM EDT | 18.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 137 | 619 | 68.36% |
| LYFT220701C00018500 | 2022-06-24 3:47PM EDT | 18.50 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 67 | 22 | 71.09% |
| LYFT220701C00019000 | 2022-06-24 3:47PM EDT | 19.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 64 | 233 | 73.44% |
| LYFT220701C00020000 | 2022-06-24 2:01PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 81 | 543 | 84.38% |
| LYFT220701C00020500 | 2022-06-17 11:56AM EDT | 20.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 6 | 122 | 94.53% |
| LYFT220701C00021000 | 2022-06-23 3:43PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 253 | 93.75% |
| LYFT220701C00022000 | 2022-06-21 9:36AM EDT | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 29 | 107.81% |
| LYFT220701C00023000 | 2022-06-22 2:53PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 60 | 121.88% |
| LYFT220701C00024000 | 2022-06-16 9:52AM EDT | 24.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 180 | 229 | 132.81% |
| LYFT220701C00025000 | 2022-06-24 1:15PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 85 | 140.63% |
| LYFT220701C00026000 | 2022-06-17 1:29PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 136 | 151.56% |
| LYFT220701C00027000 | 2022-06-17 1:29PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 272 | 156.25% |
| LYFT220701C00028000 | 2022-06-21 10:56AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 247 | 156.25% |
| LYFT220701C00029000 | 2022-06-03 9:55AM EDT | 29.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 328 | 165.63% |
| LYFT220701C00030000 | 2022-06-22 1:23PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,210 | 175.00% |
| LYFT220701C00031000 | 2022-05-23 12:32PM EDT | 31.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 250 | 373 | 212.50% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220701P00009000 | 2022-06-23 3:59PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 126 | 197 | 193.75% |
| LYFT220701P00010000 | 2022-06-21 9:30AM EDT | 10.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 29 | 88 | 162.50% |
| LYFT220701P00010500 | 2022-06-24 3:46PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 20 | 124 | 154.69% |
| LYFT220701P00011000 | 2022-06-24 11:10AM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 79 | 169 | 145.31% |
| LYFT220701P00011500 | 2022-06-21 10:24AM EDT | 11.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 4 | 131.25% |
| LYFT220701P00012000 | 2022-06-24 11:48AM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 55 | 47 | 120.31% |
| LYFT220701P00012500 | 2022-06-22 9:38AM EDT | 12.50 | 0.12 | 0.03 | 0.04 | 0.00 | - | 2 | 26 | 110.94% |
| LYFT220701P00013000 | 2022-06-24 2:56PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 86 | 153 | 101.56% |
| LYFT220701P00013500 | 2022-06-24 11:12AM EDT | 13.50 | 0.08 | 0.05 | 0.06 | -0.06 | -42.86% | 115 | 263 | 91.80% |
| LYFT220701P00014000 | 2022-06-24 3:50PM EDT | 14.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 227 | 145 | 86.72% |
| LYFT220701P00014500 | 2022-06-24 3:57PM EDT | 14.50 | 0.13 | 0.12 | 0.14 | -0.11 | -45.83% | 190 | 374 | 81.64% |
| LYFT220701P00015000 | 2022-06-24 3:56PM EDT | 15.00 | 0.20 | 0.19 | 0.21 | -0.16 | -44.44% | 498 | 678 | 76.95% |
| LYFT220701P00015500 | 2022-06-24 3:43PM EDT | 15.50 | 0.30 | 0.30 | 0.32 | -0.23 | -43.40% | 130 | 219 | 73.44% |
| LYFT220701P00016000 | 2022-06-24 3:55PM EDT | 16.00 | 0.46 | 0.46 | 0.50 | -0.32 | -41.03% | 183 | 79 | 71.09% |
| LYFT220701P00016500 | 2022-06-24 3:50PM EDT | 16.50 | 0.65 | 0.69 | 0.74 | -0.45 | -40.91% | 32 | 14 | 69.73% |
| LYFT220701P00017000 | 2022-06-24 3:50PM EDT | 17.00 | 0.95 | 0.98 | 1.06 | -1.16 | -54.98% | 32 | 144 | 69.14% |
| LYFT220701P00017500 | 2022-06-24 2:40PM EDT | 17.50 | 1.29 | 1.36 | 1.42 | -0.58 | -31.02% | 16 | 17 | 69.92% |
| LYFT220701P00018000 | 2022-06-24 11:29AM EDT | 18.00 | 1.97 | 1.71 | 1.84 | -0.33 | -14.35% | 4 | 322 | 65.63% |
| LYFT220701P00018500 | 2022-06-23 1:59PM EDT | 18.50 | 3.33 | 2.10 | 2.32 | 0.00 | - | 1 | 1 | 62.11% |
| LYFT220701P00019000 | 2022-06-24 3:47PM EDT | 19.00 | 2.60 | 2.60 | 2.77 | -2.37 | -47.69% | 3 | 116 | 62.50% |
| LYFT220701P00019500 | 2022-06-23 3:30PM EDT | 19.50 | 3.82 | 2.97 | 3.30 | 0.00 | - | 1 | 2 | 104.69% |
| LYFT220701P00020000 | 2022-06-24 3:12PM EDT | 20.00 | 3.57 | 3.65 | 3.75 | -0.90 | -20.13% | 11 | 272 | 85.94% |
| LYFT220701P00021000 | 2022-06-22 10:03AM EDT | 21.00 | 4.83 | 4.55 | 4.75 | -1.31 | -21.34% | 26 | 11 | 120.70% |
| LYFT220701P00021500 | 2022-06-13 11:49AM EDT | 21.50 | 6.90 | 5.10 | 5.25 | 0.00 | - | - | 1 | 93.75% |
| LYFT220701P00022000 | 2022-06-08 10:11AM EDT | 22.00 | 4.45 | 5.50 | 5.75 | 0.00 | - | 1 | 2 | 137.11% |
| LYFT220701P00022500 | 2022-06-17 10:09AM EDT | 22.50 | 8.32 | 6.10 | 6.25 | 0.00 | - | 5 | 5 | 106.25% |
| LYFT220701P00023000 | 2022-06-21 3:53PM EDT | 23.00 | 8.30 | 6.60 | 6.80 | 0.00 | - | 9 | 5 | 131.25% |
| LYFT220701P00024000 | 2022-06-01 1:27PM EDT | 24.00 | 6.90 | 7.55 | 7.75 | 0.00 | - | - | 1 | 166.41% |
| LYFT220701P00025000 | 2022-06-17 10:09AM EDT | 25.00 | 10.80 | 8.30 | 8.75 | 0.00 | - | 5 | 10 | 179.69% |
| LYFT220701P00029000 | 2022-05-20 3:50PM EDT | 29.00 | 10.06 | 14.05 | 14.20 | 0.00 | - | 1 | 0 | 475.00% |
