La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 707,63 +3 585,29 (+6,50 %)
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:14.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00014000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 3.70 | 3.45 | 3.55 | +1.15 | +45.10% | 15 | 41 | 155.08% |
| LYFT240517C00014000 | 2024-05-03 10:42AM EDT | 2024-05-17 | 3.90 | 3.55 | 3.65 | +1.32 | +51.16% | 6 | 740 | 122.27% |
| LYFT240524C00014000 | 2024-04-24 12:27PM EDT | 2024-05-24 | 2.78 | 3.65 | 3.75 | 0.00 | - | 1 | 1 | 109.38% |
| LYFT240621C00014000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 4.27 | 3.95 | 4.05 | +1.12 | +35.56% | 41 | 1,219 | 88.67% |
| LYFT240719C00014000 | 2024-04-29 9:34AM EDT | 2024-07-19 | 3.55 | 4.20 | 4.30 | 0.00 | - | 95 | 440 | 81.40% |
| LYFT240816C00014000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 5.05 | 4.65 | 4.75 | +1.10 | +27.85% | 49 | 67 | 85.35% |
| LYFT240920C00014000 | 2024-04-24 9:59AM EDT | 2024-09-20 | 4.52 | 3.85 | 5.00 | 0.00 | - | 4 | 1,263 | 65.72% |
| LYFT241018C00014000 | 2024-05-02 11:31AM EDT | 2024-10-18 | 4.49 | 5.05 | 6.15 | 0.00 | - | 1 | 413 | 91.46% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00014000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.31 | 0.29 | 0.31 | -0.05 | -13.89% | 229 | 681 | 155.08% |
| LYFT240517P00014000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.41 | 0.38 | 0.41 | -0.10 | -19.61% | 26 | 4,370 | 121.68% |
| LYFT240524P00014000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.42 | 0.42 | 0.65 | -0.12 | -22.22% | 16 | 21 | 112.50% |
| LYFT240531P00014000 | 2024-05-03 12:41PM EDT | 2024-05-31 | 0.42 | 0.48 | 0.59 | -0.25 | -37.31% | 3 | 29 | 97.46% |
| LYFT240607P00014000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 0.57 | 0.59 | 0.63 | -0.32 | -35.96% | 1 | 14 | 92.38% |
| LYFT240621P00014000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.70 | 0.69 | 0.72 | -0.10 | -12.50% | 33 | 4,857 | 83.50% |
| LYFT240719P00014000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 0.84 | 0.87 | 0.90 | -0.24 | -22.22% | 5 | 820 | 74.41% |
| LYFT240816P00014000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 1.28 | 1.26 | 1.42 | -0.09 | -6.57% | 6 | 46 | 79.88% |
| LYFT240920P00014000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 1.37 | 1.44 | 1.48 | -0.32 | -18.93% | 2 | 2,690 | 72.75% |
| LYFT241018P00014000 | 2024-04-25 12:55PM EDT | 2024-10-18 | 1.79 | 1.57 | 1.60 | 0.00 | - | 2 | 130 | 69.82% |
