Marchés français ouverture 3 h 1 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0739 +0,0012 (+0,11 %) HANG SENG
18 409,96 +202,83 (+1,11 %) Bitcoin EUR
55 679,43 +2 133,58 (+3,98 %)
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:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00013000 | 2024-05-02 12:14PM EDT | 2024-05-03 | 3.30 | 3.65 | 5.70 | -0.70 | -17.50% | 5 | 0 | 732.03% |
| LYFT240510C00013000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 3.37 | 3.95 | 4.10 | 0.00 | - | 16 | 47 | 147.27% |
| LYFT240517C00013000 | 2024-05-02 2:15PM EDT | 2024-05-17 | 3.90 | 4.10 | 4.20 | +0.45 | +13.04% | 1,317 | 1,241 | 126.56% |
| LYFT240524C00013000 | 2024-04-30 2:56PM EDT | 2024-05-24 | 3.31 | 4.15 | 4.25 | 0.00 | - | 20 | 8 | 110.16% |
| LYFT240531C00013000 | 2024-05-01 10:57AM EDT | 2024-05-31 | 3.45 | 3.70 | 4.30 | 0.00 | - | 10 | 20 | 74.22% |
| LYFT240621C00013000 | 2024-05-02 9:47AM EDT | 2024-06-21 | 3.90 | 4.40 | 4.50 | -0.05 | -1.27% | 1 | 2,450 | 89.84% |
| LYFT240719C00013000 | 2024-04-29 12:45PM EDT | 2024-07-19 | 4.28 | 4.60 | 4.75 | 0.00 | - | 1 | 405 | 82.81% |
| LYFT240816C00013000 | 2024-05-01 3:13PM EDT | 2024-08-16 | 4.70 | 4.05 | 5.15 | 0.00 | - | 3 | 59 | 68.02% |
| LYFT240920C00013000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 4.80 | 5.25 | 5.35 | 0.00 | - | 1 | 103 | 82.32% |
| LYFT241018C00013000 | 2024-04-25 12:49PM EDT | 2024-10-18 | 4.80 | 5.40 | 5.50 | 0.00 | - | 16 | 276 | 79.59% |
| LYFT250516C00013000 | 2024-04-22 9:49AM EDT | 2025-05-16 | 5.85 | 6.65 | 6.80 | 0.00 | - | 1 | 184 | 77.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00013000 | 2024-04-25 12:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 50.00% |
| LYFT240510P00013000 | 2024-05-02 11:39AM EDT | 2024-05-10 | 0.22 | 0.16 | 0.18 | -0.07 | -24.14% | 32 | 432 | 143.75% |
| LYFT240517P00013000 | 2024-05-02 2:14PM EDT | 2024-05-17 | 0.30 | 0.26 | 0.28 | -0.04 | -11.76% | 11 | 2,964 | 120.90% |
| LYFT240524P00013000 | 2024-05-02 1:10PM EDT | 2024-05-24 | 0.37 | 0.29 | 0.32 | -0.12 | -24.49% | 1 | 75 | 103.91% |
| LYFT240531P00013000 | 2024-04-30 1:37PM EDT | 2024-05-31 | 0.49 | 0.31 | 0.35 | 0.00 | - | 3 | 57 | 93.16% |
| LYFT240607P00013000 | 2024-05-02 2:41PM EDT | 2024-06-07 | 0.44 | 0.41 | 0.44 | -0.20 | -31.25% | 1 | 4 | 91.60% |
| LYFT240621P00013000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.52 | -0.16 | -23.19% | 525 | 7,181 | 83.79% |
| LYFT240719P00013000 | 2024-05-02 12:05PM EDT | 2024-07-19 | 0.76 | 0.65 | 0.69 | 0.00 | - | 15 | 2,498 | 74.90% |
| LYFT240816P00013000 | 2024-04-24 9:41AM EDT | 2024-08-16 | 1.04 | 0.99 | 1.04 | 0.00 | - | - | 752 | 78.22% |
| LYFT240920P00013000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 1.23 | 1.16 | 1.21 | -0.04 | -3.15% | 8 | 178 | 73.44% |
| LYFT241018P00013000 | 2024-04-29 1:41PM EDT | 2024-10-18 | 1.36 | 1.28 | 1.31 | 0.00 | - | 1 | 90 | 70.36% |
| LYFT250516P00013000 | 2024-05-02 3:19PM EDT | 2025-05-16 | 2.28 | 1.48 | 2.27 | -0.08 | -3.39% | 1 | 28 | 58.25% |
