La bourse ferme dans 4 h 26 min
CAC 40
8 025,80 +29,16 (+0,36 %) Euro Stoxx 50
4 985,51 +28,55 (+0,58 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0771 -0,0002 (-0,02 %) Gold future
2 323,60 -7,60 (-0,33 %) Bitcoin EUR
59 530,48 -15,32 (-0,03 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00015000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 2.94 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LYFT240517C00015000 | 2024-05-06 12:27PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LYFT240524C00015000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| LYFT240531C00015000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240621C00015000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 3,931 | 0.00% |
| LYFT240719C00015000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 62 | 997 | 0.00% |
| LYFT240816C00015000 | 2024-05-06 10:47AM EDT | 2024-08-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240920C00015000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 4.33 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| LYFT241018C00015000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LYFT250117C00015000 | 2024-05-06 2:23PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 54 | 5,214 | 0.00% |
| LYFT250516C00015000 | 2024-05-02 3:57PM EDT | 2025-05-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 861 | 0.00% |
| LYFT251219C00015000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 0.00% |
| LYFT260116C00015000 | 2024-05-06 9:32AM EDT | 2026-01-16 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00015000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 861 | 2,201 | 50.00% |
| LYFT240517P00015000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| LYFT240524P00015000 | 2024-05-06 2:53PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LYFT240531P00015000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LYFT240607P00015000 | 2024-05-06 3:16PM EDT | 2024-06-07 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 12.50% |
| LYFT240614P00015000 | 2024-05-06 2:04PM EDT | 2024-06-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYFT240621P00015000 | 2024-05-06 3:17PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 69 | 5,184 | 12.50% |
| LYFT240719P00015000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LYFT240816P00015000 | 2024-05-06 2:07PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT240920P00015000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LYFT241018P00015000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LYFT250117P00015000 | 2024-05-06 1:24PM EDT | 2025-01-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2,030 | 6.25% |
| LYFT250516P00015000 | 2024-05-02 11:33AM EDT | 2025-05-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 3.13% |
| LYFT251219P00015000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5,073 | 3.13% |
| LYFT260116P00015000 | 2024-05-06 10:48AM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
