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
2 347,20 +4,70 (+0,20 %) Bitcoin EUR
59 487,34 +712,54 (+1,21 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00020000 | 2024-04-26 2:22PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 27 | 462 | 78.13% |
| LYFT240510C00020000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 0.48 | 0.47 | 0.50 | +0.02 | +4.35% | 59 | 304 | 126.76% |
| LYFT240517C00020000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.59 | 0.58 | 0.61 | +0.02 | +3.51% | 82 | 56,498 | 111.33% |
| LYFT240524C00020000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 0.62 | 0.63 | 0.67 | +0.02 | +3.33% | 55 | 1,198 | 99.51% |
| LYFT240531C00020000 | 2024-04-26 12:23PM EDT | 2024-05-31 | 0.68 | 0.67 | 0.71 | +0.05 | +7.94% | 27 | 131 | 91.02% |
| LYFT240621C00020000 | 2024-04-26 3:00PM EDT | 2024-06-21 | 0.94 | 0.93 | 0.97 | +0.02 | +2.17% | 73 | 6,561 | 83.30% |
| LYFT240719C00020000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 1.10 | 1.11 | 1.16 | 0.00 | - | 14 | 1,505 | 74.32% |
| LYFT240920C00020000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 1.80 | 1.87 | 1.92 | 0.00 | - | 102 | 1,121 | 75.20% |
| LYFT241018C00020000 | 2024-04-25 10:31AM EDT | 2024-10-18 | 1.89 | 2.06 | 2.11 | 0.00 | - | 4 | 877 | 73.14% |
| LYFT250117C00020000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 2.80 | 2.80 | 2.87 | 0.00 | - | 30 | 7,795 | 72.80% |
| LYFT250516C00020000 | 2024-04-22 3:56PM EDT | 2025-05-16 | 3.50 | 3.60 | 3.70 | -0.35 | -9.09% | 2 | 1,057 | 72.66% |
| LYFT251219C00020000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 4.10 | 4.60 | 4.80 | 0.00 | - | 2 | 862 | 70.80% |
| LYFT260116C00020000 | 2024-04-26 1:39PM EDT | 2026-01-16 | 4.80 | 4.80 | 4.90 | +0.14 | +3.00% | 3 | 2,957 | 71.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00020000 | 2024-04-25 11:58AM EDT | 2024-05-03 | 4.00 | 2.96 | 3.75 | 0.00 | - | 20 | 61 | 118.36% |
| LYFT240510P00020000 | 2024-04-16 11:27AM EDT | 2024-05-10 | 2.78 | 4.05 | 4.15 | 0.00 | - | 4 | 7 | 125.20% |
| LYFT240517P00020000 | 2024-04-26 12:44PM EDT | 2024-05-17 | 4.25 | 4.15 | 4.25 | -0.24 | -5.35% | 3 | 684 | 109.18% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 2024-05-31 | 3.55 | 4.20 | 4.30 | 0.00 | - | 1 | 1 | 86.91% |
| LYFT240621P00020000 | 2024-04-26 12:44PM EDT | 2024-06-21 | 4.52 | 4.40 | 4.50 | -0.23 | -4.84% | 3 | 3,213 | 77.54% |
| LYFT240719P00020000 | 2024-04-26 10:55AM EDT | 2024-07-19 | 4.70 | 4.55 | 4.70 | 0.00 | - | 32 | 738 | 69.43% |
| LYFT240920P00020000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.20 | +0.45 | +9.37% | 1 | 50 | 66.50% |
| LYFT241018P00020000 | 2024-04-25 1:09PM EDT | 2024-10-18 | 5.40 | 5.25 | 5.35 | 0.00 | - | 13 | 266 | 63.82% |
| LYFT250117P00020000 | 2024-04-26 3:10PM EDT | 2025-01-17 | 5.80 | 5.80 | 5.90 | -0.15 | -2.52% | 1 | 5,130 | 61.74% |
| LYFT250516P00020000 | 2024-04-26 3:50PM EDT | 2025-05-16 | 6.37 | 6.35 | 6.45 | +0.47 | +7.97% | 5 | 1,176 | 59.52% |
| LYFT251219P00020000 | 2024-02-16 10:40AM EDT | 2025-12-19 | 6.26 | 5.10 | 8.20 | 0.00 | - | 10 | 42 | 50.59% |
| LYFT260116P00020000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 7.15 | 7.05 | 7.15 | 0.00 | - | 6 | 526 | 54.69% |
