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
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 743,19 -726,57 (-1,22 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00022000 | 2024-04-23 3:41PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 1 | 445 | 142.58% |
| LYFT240510C00022000 | 2024-04-25 3:00PM EDT | 2024-05-10 | 0.21 | 0.22 | 0.26 | 0.00 | - | 35 | 45 | 122.85% |
| LYFT240517C00022000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | +0.03 | +10.34% | 461 | 1,704 | 109.77% |
| LYFT240524C00022000 | 2024-04-26 11:01AM EDT | 2024-05-24 | 0.35 | 0.35 | 0.38 | +0.04 | +12.90% | 50 | 14 | 98.44% |
| LYFT240531C00022000 | 2024-04-19 10:04AM EDT | 2024-05-31 | 0.45 | 0.38 | 0.42 | 0.00 | - | 3 | 4 | 90.82% |
| LYFT240621C00022000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.62 | +0.05 | +8.93% | 10 | 1,054 | 83.01% |
| LYFT240719C00022000 | 2024-04-25 1:29PM EDT | 2024-07-19 | 0.71 | 0.72 | 0.79 | +0.01 | +1.43% | 2 | 1,855 | 73.93% |
| LYFT240920C00022000 | 2024-04-26 3:06PM EDT | 2024-09-20 | 1.44 | 1.40 | 1.45 | +0.24 | +20.00% | 2 | 705 | 74.37% |
| LYFT241018C00022000 | 2024-04-24 9:31AM EDT | 2024-10-18 | 1.65 | 1.59 | 1.63 | 0.00 | - | 3 | 127 | 72.51% |
| LYFT250516C00022000 | 2024-04-24 3:00PM EDT | 2025-05-16 | 3.10 | 3.10 | 3.15 | 0.00 | - | 17 | 262 | 71.90% |
| LYFT251219C00022000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 4.45 | 4.15 | 4.25 | 0.00 | - | 20 | 2,578 | 70.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 2024-05-03 | 3.70 | 5.55 | 5.85 | 0.00 | - | 3 | 0 | 129.69% |
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 6.30 | 5.25 | 5.90 | 0.00 | - | 1 | 9 | 126.95% |
| LYFT240517P00022000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 5.60 | 5.85 | 5.95 | 0.00 | - | 79 | 271 | 103.71% |
| LYFT240621P00022000 | 2024-04-19 12:32PM EDT | 2024-06-21 | 6.27 | 6.05 | 6.20 | 0.00 | - | 1 | 300 | 77.15% |
| LYFT240719P00022000 | 2024-04-19 9:32AM EDT | 2024-07-19 | 5.95 | 6.15 | 7.90 | 0.00 | - | 1 | 135 | 97.36% |
| LYFT240920P00022000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 6.80 | 6.65 | 6.75 | -0.10 | -1.45% | 1 | 540 | 64.89% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 7.05 | 6.75 | 6.85 | 0.00 | - | 5 | 301 | 61.96% |
| LYFT250516P00022000 | 2024-04-17 10:11AM EDT | 2025-05-16 | 6.90 | 7.75 | 7.90 | 0.00 | - | 7 | 51 | 57.96% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 8.47 | 8.35 | 8.50 | +1.25 | +17.31% | 1 | 493 | 53.59% |
