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
58 857,58 -1 356,10 (-2,25 %)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 450 | 1,699 | 118.75% |
| LYFT240510C00025000 | 2024-04-25 11:02AM EDT | 2024-05-10 | 0.08 | 0.07 | 0.10 | 0.00 | - | 200 | 98 | 125.39% |
| LYFT240517C00025000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 65 | 21,407 | 110.55% |
| LYFT240524C00025000 | 2024-04-26 10:13AM EDT | 2024-05-24 | 0.16 | 0.14 | 0.17 | +0.03 | +23.08% | 36 | 90 | 100.39% |
| LYFT240531C00025000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.25 | 0.16 | 0.19 | 0.00 | - | 2 | 11 | 92.19% |
| LYFT240621C00025000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | +0.02 | +6.67% | 166 | 4,191 | 84.77% |
| LYFT240719C00025000 | 2024-04-26 9:49AM EDT | 2024-07-19 | 0.40 | 0.39 | 0.42 | +0.01 | +2.56% | 3 | 2,023 | 74.02% |
| LYFT240920C00025000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 1.12 | 0.92 | 0.97 | 0.00 | - | 1 | 249 | 74.32% |
| LYFT241018C00025000 | 2024-04-25 10:27AM EDT | 2024-10-18 | 0.96 | 1.08 | 1.12 | 0.00 | - | 3 | 155 | 72.27% |
| LYFT250117C00025000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 1.70 | 1.71 | 1.75 | +0.19 | +12.58% | 5 | 7,118 | 71.34% |
| LYFT250516C00025000 | 2024-04-26 3:50PM EDT | 2025-05-16 | 2.46 | 2.46 | 2.52 | -0.19 | -7.17% | 11 | 4,445 | 71.17% |
| LYFT251219C00025000 | 2024-04-26 1:47PM EDT | 2025-12-19 | 3.60 | 3.45 | 4.15 | +0.05 | +1.41% | 1 | 138 | 72.63% |
| LYFT260116C00025000 | 2024-04-26 12:31PM EDT | 2026-01-16 | 3.58 | 3.55 | 4.55 | +0.13 | +3.77% | 5 | 386 | 73.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 2024-05-03 | 7.00 | 8.55 | 8.70 | 0.00 | - | 1 | 0 | 171.09% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 6.85 | 8.40 | 8.80 | 0.00 | - | 3 | 63 | 118.36% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 8.60 | 8.80 | 0.00 | - | 5 | 0 | 85.55% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 8.00 | 8.80 | 8.90 | 0.00 | - | 2 | 14 | 76.95% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 2024-07-19 | 7.35 | 8.85 | 8.95 | 0.00 | - | 300 | 1,183 | 66.21% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 2024-09-20 | 8.75 | 9.20 | 9.30 | 0.00 | - | 9 | 125 | 63.97% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 9.30 | 9.40 | 0.00 | - | 1 | 16 | 61.67% |
| LYFT250117P00025000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 9.68 | 9.65 | 9.75 | -0.12 | -1.22% | 6 | 1,887 | 58.01% |
| LYFT250516P00025000 | 2024-04-26 3:50PM EDT | 2025-05-16 | 10.12 | 10.10 | 10.25 | -0.23 | -2.22% | 5 | 18 | 56.35% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 50.54% |
| LYFT260116P00025000 | 2024-04-26 12:28PM EDT | 2026-01-16 | 10.77 | 10.35 | 10.85 | -0.23 | -2.09% | 1 | 43 | 52.44% |
