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’achat
20 mai 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.15 | 0.00 | - | - | 1 | 11.00 | 0.01 | 0.00 | - | - | 1,441 |
| 6.40 | 0.00 | - | 1 | 158 | 12.00 | 0.02 | 0.00 | - | - | 28 |
| 5.75 | 0.00 | - | 3 | 58 | 12.50 | 0.01 | -0.02 | -66.67% | 1 | 3 |
| 6.15 | 0.00 | - | 4 | 5 | 13.00 | 0.05 | 0.00 | - | 2 | 12 |
| 5.50 | 0.00 | - | - | 2 | 14.00 | 0.02 | 0.00 | - | 1 | 123 |
| 4.24 | +0.79 | +22.90% | 1 | 11 | 15.00 | 0.01 | 0.00 | - | 1 | 214 |
| - | - | - | - | - | 15.50 | 0.03 | 0.00 | - | 1,177 | 1,187 |
| 4.05 | 0.00 | - | 10 | 46 | 16.00 | 0.01 | -0.01 | -50.00% | 76 | 3,708 |
| - | - | - | - | - | 16.50 | 0.01 | -0.03 | -75.00% | 42 | 333 |
| 2.41 | +0.78 | +47.85% | 20 | 126 | 17.00 | 0.02 | -0.10 | -83.33% | 67 | 611 |
| 1.85 | +0.77 | +71.30% | 19 | 360 | 17.50 | 0.04 | -0.15 | -78.95% | 304 | 3,695 |
| 1.35 | +0.75 | +125.00% | 116 | 264 | 18.00 | 0.06 | -0.37 | -86.05% | 3,225 | 885 |
| 1.00 | +0.60 | +150.00% | 195 | 55 | 18.50 | 0.11 | -0.57 | -83.82% | 1,129 | 167 |
| 0.51 | +0.31 | +155.00% | 878 | 1,739 | 19.00 | 0.24 | -0.72 | -75.00% | 2,295 | 809 |
| 0.12 | +0.06 | +100.00% | 3,436 | 4,778 | 20.00 | 0.83 | -1.03 | -55.38% | 1,225 | 2,826 |
| 0.02 | -0.02 | -50.00% | 975 | 3,246 | 21.00 | 1.56 | -1.00 | -39.06% | 84 | 892 |
| 0.01 | -0.01 | -50.00% | 507 | 939 | 21.50 | 2.25 | -0.20 | -8.16% | 14 | 13 |
| 0.01 | 0.00 | - | 489 | 3,292 | 22.00 | 2.73 | +0.18 | +7.06% | 54 | 415 |
| 0.01 | -0.01 | -50.00% | 239 | 4,821 | 22.50 | 3.16 | -1.17 | -27.02% | 24 | 1,445 |
| 0.01 | 0.00 | - | 14 | 5,101 | 23.00 | 3.60 | -1.01 | -21.91% | 18 | 506 |
| 0.02 | 0.00 | - | 31 | 470 | 23.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 2,207 | 24.00 | 4.95 | -0.40 | -7.48% | 15 | 308 |
| 0.01 | 0.00 | - | 1 | 52 | 24.50 | 4.75 | 0.00 | - | 2 | 11 |
| 0.01 | 0.00 | - | 48 | 24,528 | 25.00 | 5.80 | -0.91 | -13.56% | 19 | 200 |
| 0.01 | 0.00 | - | 163 | 2,258 | 26.00 | 6.80 | 0.00 | - | 1 | 2,500 |
| 0.01 | 0.00 | - | 32 | 724 | 27.00 | 7.65 | +0.65 | +9.29% | 2 | 209 |
| 0.01 | 0.00 | - | 1 | 129 | 27.50 | 7.83 | 0.00 | - | 10 | 510 |
| 0.01 | 0.00 | - | 21 | 347 | 28.00 | 8.84 | -0.66 | -6.95% | 4 | 585 |
| 0.03 | 0.00 | - | 1 | 212 | 28.50 | 9.50 | 0.00 | - | 13 | 647 |
| 0.01 | 0.00 | - | 1 | 486 | 29.00 | 10.60 | +0.29 | +2.81% | 1 | 485 |
| 0.01 | 0.00 | - | 10 | 144 | 29.50 | 10.50 | 0.00 | - | 2 | 480 |
| 0.04 | +0.03 | +300.00% | 2 | 1,651 | 30.00 | 11.08 | -0.68 | -5.78% | 1 | 1,622 |
| 0.01 | 0.00 | - | 1 | 253 | 30.50 | 11.22 | +0.52 | +4.86% | 9 | 362 |
| 0.01 | 0.00 | - | 1 | 520 | 31.00 | 12.32 | 0.00 | - | 9 | 181 |
| 0.06 | 0.00 | - | 24 | 347 | 31.50 | 11.72 | 0.00 | - | 3 | 52 |
| 0.01 | 0.00 | - | 1 | 1,213 | 32.00 | 12.39 | 0.00 | - | 10 | 571 |
| 0.01 | 0.00 | - | 1 | 618 | 32.50 | 13.25 | +0.60 | +4.74% | 15 | 1,054 |
| 0.05 | 0.00 | - | 31 | 813 | 33.00 | 14.00 | 0.00 | - | 12 | 71 |
| 0.03 | 0.00 | - | 1 | 342 | 33.50 | 13.75 | 0.00 | - | 3 | 551 |
| 0.01 | 0.00 | - | 1 | 869 | 34.00 | 14.00 | 0.00 | - | 1 | 262 |
| 0.02 | 0.00 | - | 1 | 203 | 34.50 | 16.10 | 0.00 | - | 1 | 9 |
| 0.01 | 0.00 | - | 12 | 7,454 | 35.00 | 15.75 | -0.25 | -1.56% | 5 | 1,443 |
| 0.02 | 0.00 | - | 11 | 343 | 35.50 | 15.75 | 0.00 | - | 1 | 226 |
| 0.02 | 0.00 | - | 1 | 256 | 36.00 | 18.05 | 0.00 | - | 1 | 30 |
| 0.02 | 0.00 | - | 1 | 127 | 36.50 | 16.75 | 0.00 | - | 3 | 35 |
| 0.01 | 0.00 | - | 1 | 2,098 | 37.00 | 17.72 | +0.42 | +2.43% | 9 | 16 |
| 0.02 | 0.00 | - | 2 | 3,198 | 37.50 | 18.75 | 0.00 | - | 1 | 418 |
| 0.02 | 0.00 | - | 4 | 844 | 38.00 | 19.75 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 4 | 395 | 38.50 | 19.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 21 | 147 | 39.00 | 7.95 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 219 | 39.50 | 17.03 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 4,114 | 40.00 | 20.65 | -0.35 | -1.67% | 1 | 2,021 |
| 0.02 | 0.00 | - | 11 | 370 | 40.50 | 8.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 291 | 41.00 | 9.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 186 | 42.00 | 20.17 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 1,714 | 42.50 | 24.05 | 0.00 | - | 1 | 7 |
| 0.02 | 0.00 | - | 29 | 1,649 | 43.00 | 22.70 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 133 | 162 | 44.00 | 21.65 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 5 | 1,345 | 45.00 | 25.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 347 | 47.50 | 28.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 613 | 50.00 | 30.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 521 | 55.00 | 35.95 | +16.80 | +87.73% | 88 | 0 |
