Marchés français ouverture 8 h 59 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0005 (-0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 140,90 -1 882,93 (-3,04 %)
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’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 | 5.25 | 6.40 | 0.00 | - | 3 | 3 | 453.13% |
| LYFT240426C00012000 | 2024-04-24 12:17PM EDT | 12.00 | 3.86 | 4.25 | 6.35 | -2.29 | -37.24% | 1 | 5 | 509.38% |
| LYFT240426C00012500 | 2024-04-18 2:14PM EDT | 12.50 | 4.50 | 2.14 | 3.90 | 0.00 | - | - | 4 | 187.50% |
| LYFT240426C00013000 | 2024-04-17 10:11AM EDT | 13.00 | 5.05 | 3.25 | 3.40 | 0.00 | - | - | 2 | 165.63% |
| LYFT240426C00013500 | 2024-04-17 10:11AM EDT | 13.50 | 2.42 | 2.73 | 2.91 | -2.13 | -46.81% | 3 | 13 | 148.44% |
| LYFT240426C00014000 | 2024-04-23 9:33AM EDT | 14.00 | 3.10 | 2.28 | 2.40 | 0.00 | - | 1 | 28 | 50.00% |
| LYFT240426C00014500 | 2024-04-19 3:56PM EDT | 14.50 | 1.77 | 1.57 | 2.18 | 0.00 | - | 4 | 6 | 87.50% |
| LYFT240426C00015000 | 2024-04-24 9:42AM EDT | 15.00 | 1.09 | 1.31 | 1.40 | -0.70 | -39.11% | 12 | 29 | 56.25% |
| LYFT240426C00015500 | 2024-04-24 1:25PM EDT | 15.50 | 0.95 | 0.86 | 1.13 | -0.57 | -37.50% | 30 | 48 | 79.69% |
| LYFT240426C00016000 | 2024-04-24 3:52PM EDT | 16.00 | 0.53 | 0.51 | 0.54 | -0.58 | -52.25% | 583 | 134 | 55.86% |
| LYFT240426C00016500 | 2024-04-24 3:56PM EDT | 16.50 | 0.26 | 0.24 | 0.27 | -0.44 | -62.86% | 3,581 | 638 | 55.47% |
| LYFT240426C00017000 | 2024-04-24 3:56PM EDT | 17.00 | 0.12 | 0.10 | 0.12 | -0.29 | -70.73% | 3,517 | 4,542 | 57.03% |
| LYFT240426C00017500 | 2024-04-24 3:55PM EDT | 17.50 | 0.04 | 0.04 | 0.05 | -0.18 | -81.82% | 1,447 | 4,004 | 60.16% |
| LYFT240426C00018000 | 2024-04-24 2:01PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 182 | 2,586 | 67.19% |
| LYFT240426C00018500 | 2024-04-24 2:03PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 70 | 3,754 | 62.50% |
| LYFT240426C00019000 | 2024-04-23 12:47PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3,656 | 4,333 | 75.00% |
| LYFT240426C00019500 | 2024-04-24 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,180 | 84.38% |
| LYFT240426C00020000 | 2024-04-24 1:19PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 593 | 93.75% |
| LYFT240426C00020500 | 2024-04-24 2:59PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 2 | 443 | 106.25% |
| LYFT240426C00021000 | 2024-04-24 9:39AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,128 | 112.50% |
| LYFT240426C00021500 | 2024-04-22 2:28PM EDT | 21.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 82 | 181.25% |
| LYFT240426C00022000 | 2024-04-22 2:04PM EDT | 22.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 1,282 | 201.56% |
| LYFT240426C00022500 | 2024-04-22 11:14AM EDT | 22.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 78 | 285.16% |
| LYFT240426C00023000 | 2024-04-17 10:56AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 150.00% |
| LYFT240426C00023500 | 2024-04-19 10:02AM EDT | 23.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 243 | 249.22% |
| LYFT240426C00024000 | 2024-04-15 10:47AM EDT | 24.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | 200 | 358 | 353.91% |
| LYFT240426C00025000 | 2024-04-22 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 181.25% |
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 | 212.50% |
| LYFT240426P00012500 | 2024-04-19 12:14PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 137.50% |
| LYFT240426P00013000 | 2024-04-24 12:09PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 135 | 106.25% |
| LYFT240426P00013500 | 2024-04-09 10:12AM EDT | 13.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 113 | 93.75% |
| LYFT240426P00014000 | 2024-04-24 11:20AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 207 | 90.63% |
| LYFT240426P00014500 | 2024-04-24 12:58PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 34 | 155 | 73.44% |
| LYFT240426P00015000 | 2024-04-24 3:47PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 226 | 538 | 62.50% |
| LYFT240426P00015500 | 2024-04-24 3:13PM EDT | 15.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 218 | 820 | 58.20% |
| LYFT240426P00016000 | 2024-04-24 3:58PM EDT | 16.00 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 572 | 547 | 57.03% |
| LYFT240426P00016500 | 2024-04-24 2:59PM EDT | 16.50 | 0.43 | 0.41 | 0.44 | +0.18 | +72.00% | 305 | 1,565 | 57.03% |
| LYFT240426P00017000 | 2024-04-24 3:58PM EDT | 17.00 | 0.79 | 0.76 | 0.81 | +0.31 | +64.58% | 336 | 1,008 | 60.16% |
| LYFT240426P00017500 | 2024-04-24 3:23PM EDT | 17.50 | 1.16 | 0.99 | 1.26 | +0.36 | +45.00% | 46 | 859 | 76.56% |
| LYFT240426P00018000 | 2024-04-24 3:34PM EDT | 18.00 | 1.62 | 1.47 | 1.74 | +0.45 | +38.46% | 54 | 1,060 | 89.84% |
| LYFT240426P00018500 | 2024-04-24 2:50PM EDT | 18.50 | 2.29 | 2.06 | 2.55 | +0.78 | +51.66% | 588 | 371 | 127.34% |
| LYFT240426P00019000 | 2024-04-24 3:53PM EDT | 19.00 | 2.85 | 2.02 | 2.96 | +0.80 | +39.02% | 563 | 418 | 185.94% |
| LYFT240426P00019500 | 2024-04-24 2:58PM EDT | 19.50 | 3.20 | 2.87 | 3.25 | -0.10 | -3.03% | 1,140 | 1,384 | 142.19% |
| LYFT240426P00020000 | 2024-04-24 11:20AM EDT | 20.00 | 3.75 | 3.60 | 3.75 | -0.08 | -2.09% | 35 | 20 | 110.94% |
| LYFT240426P00020500 | 2024-04-24 2:31PM EDT | 20.50 | 4.25 | 4.10 | 4.25 | +1.20 | +39.34% | 15 | 9 | 121.88% |
| LYFT240426P00021000 | 2024-04-17 3:57PM EDT | 21.00 | 3.63 | 4.60 | 4.75 | 0.00 | - | 1 | 0 | 132.81% |
| LYFT240426P00021500 | 2024-04-08 9:35AM EDT | 21.50 | 3.65 | 5.10 | 5.25 | 0.00 | - | - | 1 | 143.75% |
| LYFT240426P00022000 | 2024-04-24 2:58PM EDT | 22.00 | 5.70 | 4.65 | 5.75 | +0.60 | +11.76% | 5 | 2 | 209.38% |
| LYFT240426P00022500 | 2024-04-19 3:02PM EDT | 22.50 | 6.40 | 6.10 | 6.25 | 0.00 | - | 3 | 2 | 162.50% |
| LYFT240426P00023000 | 2024-04-16 9:47AM EDT | 23.00 | 5.30 | 6.65 | 6.75 | 0.00 | - | 1 | 0 | 199.22% |
| LYFT240426P00023500 | 2024-04-18 10:36AM EDT | 23.50 | 6.20 | 5.40 | 7.25 | 0.00 | - | - | 0 | 243.75% |
| LYFT240426P00024000 | 2024-04-01 12:46PM EDT | 24.00 | 4.65 | 7.65 | 7.75 | 0.00 | - | - | 0 | 218.75% |
| LYFT240426P00025000 | 2024-03-27 3:08PM EDT | 25.00 | 5.86 | 7.65 | 8.75 | 0.00 | - | 1 | 0 | 275.00% |
| LYFT240426P00026500 | 2024-04-19 9:43AM EDT | 26.50 | 9.75 | 10.10 | 10.25 | 0.00 | - | 1 | 0 | 231.25% |
