La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 912,65 +282,00 (+0,48 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00030000 | 2024-05-03 1:25PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 12 | 381 | 198.44% |
| LYFT240517C00030000 | 2024-05-03 12:16PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 33 | 51,921 | 146.09% |
| LYFT240524C00030000 | 2024-04-18 10:49AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 1 | 176.37% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 1.33 | 0.00 | - | 10 | 10 | 177.54% |
| LYFT240621C00030000 | 2024-05-03 11:26AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 1 | 270 | 91.02% |
| LYFT240719C00030000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 0.23 | 0.20 | 0.21 | +0.06 | +35.29% | 16 | 1,222 | 78.13% |
| LYFT240816C00030000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 0.52 | 0.43 | 0.46 | +0.14 | +36.84% | 1 | 3 | 80.66% |
| LYFT240920C00030000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 0.44 | 0.59 | 0.62 | 0.00 | - | 64 | 250 | 76.07% |
| LYFT241018C00030000 | 2024-05-03 2:45PM EDT | 2024-10-18 | 0.81 | 0.72 | 0.75 | +0.22 | +37.29% | 11 | 47 | 73.63% |
| LYFT250117C00030000 | 2024-05-03 2:41PM EDT | 2025-01-17 | 1.39 | 1.29 | 1.33 | +0.26 | +23.01% | 111 | 4,926 | 72.27% |
| LYFT250516C00030000 | 2024-05-02 9:43AM EDT | 2025-05-16 | 1.70 | 1.63 | 2.22 | 0.00 | - | 1 | 67 | 69.87% |
| LYFT251219C00030000 | 2024-04-19 11:48AM EDT | 2025-12-19 | 2.48 | 2.89 | 3.10 | 0.00 | - | 81 | 427 | 68.51% |
| LYFT260116C00030000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 3.25 | 2.96 | 3.25 | +0.65 | +25.00% | 1 | 2,955 | 68.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 11.62 | 11.75 | 12.95 | 0.00 | - | 3 | 7 | 177.34% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 2024-06-21 | 11.55 | 10.90 | 12.95 | 0.00 | - | 2 | 29 | 92.19% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 2024-07-19 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
| LYFT241018P00030000 | 2024-04-30 10:05AM EDT | 2024-10-18 | 13.95 | 12.45 | 13.25 | 0.00 | - | 100 | 113 | 63.87% |
| LYFT250117P00030000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 14.05 | 13.40 | 13.60 | 0.00 | - | 6 | 2,194 | 58.40% |
| LYFT250516P00030000 | 2024-04-26 2:09PM EDT | 2025-05-16 | 14.40 | 11.80 | 15.60 | 0.00 | - | 6 | 6 | 52.37% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 2025-12-19 | 14.85 | 12.70 | 14.45 | 0.00 | - | 28 | 28 | 52.22% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 14.75 | 13.95 | 14.65 | 0.00 | - | 1 | 5 | 53.54% |
