La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 132,19 -552,70 (-0,93 %)
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 :
Prix d’exercice:12.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00012000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 4.25 | 4.30 | 5.05 | -0.66 | -13.44% | 2 | 53 | 212.11% |
| LYFT240517C00012000 | 2024-04-23 10:55AM EDT | 2024-05-17 | 5.20 | 4.55 | 4.80 | 0.00 | - | 1 | 46 | 122.46% |
| LYFT240524C00012000 | 2024-04-19 10:29AM EDT | 2024-05-24 | 4.85 | 4.60 | 4.70 | 0.00 | - | 1 | 1 | 103.13% |
| LYFT240621C00012000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 4.90 | 4.80 | 4.90 | -0.40 | -7.55% | 2 | 4,234 | 87.99% |
| LYFT240719C00012000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 5.48 | 4.95 | 5.10 | 0.00 | - | 8 | 803 | 81.35% |
| LYFT240920C00012000 | 2024-04-26 9:33AM EDT | 2024-09-20 | 5.35 | 5.55 | 5.65 | -0.18 | -3.25% | 5 | 192 | 82.52% |
| LYFT241018C00012000 | 2024-04-19 10:21AM EDT | 2024-10-18 | 5.90 | 5.70 | 5.80 | 0.00 | - | 16 | 182 | 80.37% |
| LYFT251219C00012000 | 2024-04-16 2:34PM EDT | 2025-12-19 | 9.33 | 6.15 | 8.20 | 0.00 | - | 1 | 639 | 66.72% |
| LYFT260116C00012000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 7.70 | 7.55 | 7.95 | -0.05 | -0.65% | 1 | 892 | 74.44% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00012000 | 2024-04-22 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 36 | 109.38% |
| LYFT240510P00012000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 917 | 90 | 128.91% |
| LYFT240517P00012000 | 2024-04-25 3:01PM EDT | 2024-05-17 | 0.26 | 0.21 | 0.23 | +0.03 | +13.04% | 1 | 413 | 110.55% |
| LYFT240524P00012000 | 2024-04-26 12:35PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.26 | 0.00 | - | 47 | 86 | 98.83% |
| LYFT240531P00012000 | 2024-04-26 2:25PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.28 | +0.02 | +7.41% | 24 | 6 | 90.63% |
| LYFT240621P00012000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.41 | -0.03 | -7.14% | 93 | 4,827 | 81.93% |
| LYFT240719P00012000 | 2024-04-26 12:44PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.53 | -0.10 | -16.95% | 1 | 2,157 | 73.54% |
| LYFT240920P00012000 | 2024-04-25 11:34AM EDT | 2024-09-20 | 1.02 | 0.93 | 0.97 | 0.00 | - | 15 | 298 | 72.61% |
| LYFT241018P00012000 | 2024-04-17 10:52AM EDT | 2024-10-18 | 0.83 | 1.04 | 1.09 | 0.00 | - | 1 | 89 | 70.31% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 2.43 | 2.17 | 2.51 | -0.07 | -2.80% | 1 | 245 | 59.18% |
| LYFT260116P00012000 | 2024-04-24 11:20AM EDT | 2026-01-16 | 2.59 | 2.53 | 2.58 | 0.00 | - | 15 | 1,425 | 61.28% |
