Marchés français ouverture 5 h 36 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 430,02 -405,08 (-1,04 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 232,81 -1 079,53 (-1,82 %)
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:18.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00018000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.92 | 0.91 | 0.93 | -0.37 | -28.68% | 3,240 | 1,565 | 243.36% |
| LYFT240517C00018000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.07 | 1.04 | 1.07 | -0.33 | -23.57% | 2,903 | 4,846 | 145.90% |
| LYFT240524C00018000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 1.15 | 1.08 | 1.73 | -0.36 | -23.84% | 102 | 267 | 136.72% |
| LYFT240531C00018000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 1.19 | 1.12 | 1.42 | -0.34 | -22.22% | 36 | 242 | 107.03% |
| LYFT240607C00018000 | 2024-05-07 1:07PM EDT | 2024-06-07 | 1.28 | 1.30 | 1.40 | -0.47 | -26.86% | 17 | 52 | 98.44% |
| LYFT240614C00018000 | 2024-05-07 3:44PM EDT | 2024-06-14 | 1.46 | 1.35 | 1.52 | -0.34 | -18.89% | 2 | 12 | 92.87% |
| LYFT240621C00018000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.48 | 1.22 | 1.48 | -0.46 | -23.71% | 942 | 7,460 | 81.64% |
| LYFT240719C00018000 | 2024-05-07 3:24PM EDT | 2024-07-19 | 1.72 | 1.68 | 1.73 | -0.42 | -19.63% | 738 | 3,629 | 76.17% |
| LYFT240816C00018000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 2.25 | 2.24 | 2.28 | -0.49 | -17.88% | 6 | 174 | 80.71% |
| LYFT240920C00018000 | 2024-05-07 12:23PM EDT | 2024-09-20 | 2.62 | 2.53 | 2.57 | -0.43 | -14.10% | 40 | 448 | 76.71% |
| LYFT241018C00018000 | 2024-05-07 2:34PM EDT | 2024-10-18 | 2.71 | 2.71 | 2.99 | -0.64 | -19.10% | 25 | 1,250 | 76.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00018000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 2.20 | 2.11 | 2.35 | +0.41 | +22.91% | 259 | 408 | 227.73% |
| LYFT240517P00018000 | 2024-05-07 3:26PM EDT | 2024-05-17 | 2.42 | 2.17 | 2.67 | +0.53 | +28.04% | 78 | 3,941 | 142.58% |
| LYFT240524P00018000 | 2024-05-07 1:23PM EDT | 2024-05-24 | 2.40 | 2.34 | 2.55 | +0.36 | +17.65% | 62 | 45 | 111.13% |
| LYFT240531P00018000 | 2024-05-06 1:14PM EDT | 2024-05-31 | 2.25 | 2.43 | 2.94 | +0.21 | +10.29% | 1 | 67 | 108.01% |
| LYFT240607P00018000 | 2024-05-07 10:21AM EDT | 2024-06-07 | 2.44 | 2.02 | 3.25 | +0.23 | +10.41% | 2 | 48 | 92.38% |
| LYFT240621P00018000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 2.80 | 2.71 | 2.78 | +0.44 | +18.64% | 566 | 2,262 | 81.45% |
| LYFT240719P00018000 | 2024-05-07 11:33AM EDT | 2024-07-19 | 2.80 | 2.94 | 2.97 | +0.16 | +6.06% | 259 | 1,432 | 71.09% |
| LYFT240816P00018000 | 2024-05-07 1:38PM EDT | 2024-08-16 | 3.30 | 3.35 | 3.45 | +0.20 | +6.45% | 10 | 182 | 73.24% |
| LYFT240920P00018000 | 2024-05-07 10:56AM EDT | 2024-09-20 | 3.42 | 3.60 | 3.65 | +0.17 | +5.23% | 4 | 416 | 68.70% |
| LYFT241018P00018000 | 2024-04-30 1:38PM EDT | 2024-10-18 | 4.15 | 3.70 | 3.80 | 0.00 | - | 26 | 2,695 | 65.38% |
