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
59 691,71 -725,81 (-1,20 %)
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:35.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00035000 | 2024-04-15 9:56AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 254.30% |
| LYFT240517C00035000 | 2024-04-26 11:41AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 42 | 252 | 128.13% |
| LYFT240621C00035000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 20 | 133 | 91.41% |
| LYFT240719C00035000 | 2024-04-26 11:27AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 220 | 636 | 79.30% |
| LYFT240920C00035000 | 2024-04-24 12:37PM EDT | 2024-09-20 | 0.20 | 0.24 | 0.27 | 0.00 | - | 2 | 80 | 74.32% |
| LYFT241018C00035000 | 2024-04-25 3:05PM EDT | 2024-10-18 | 0.31 | 0.32 | 0.35 | 0.00 | - | 2 | 170 | 72.36% |
| LYFT250117C00035000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 0.69 | 0.67 | 0.71 | +0.05 | +7.81% | 10 | 12,226 | 70.41% |
| LYFT250516C00035000 | 2024-04-23 9:31AM EDT | 2025-05-16 | 1.03 | 1.15 | 1.67 | 0.00 | - | 1 | 1,843 | 73.19% |
| LYFT251219C00035000 | 2024-04-19 12:37PM EDT | 2025-12-19 | 1.93 | 1.98 | 2.10 | 0.00 | - | 1 | 12 | 67.24% |
| LYFT260116C00035000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 2.01 | 2.08 | 2.32 | 0.00 | - | 1 | 129 | 67.77% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00035000 | 2024-04-15 11:55AM EDT | 2024-05-10 | 16.29 | 18.10 | 18.70 | 0.00 | - | - | 0 | 185.16% |
| LYFT240517P00035000 | 2024-03-21 3:24PM EDT | 2024-05-17 | 14.35 | 18.80 | 18.90 | 0.00 | - | - | 0 | 187.11% |
| LYFT241018P00035000 | 2024-04-16 1:55PM EDT | 2024-10-18 | 16.80 | 17.95 | 18.95 | 0.00 | - | 4 | 6 | 71.68% |
| LYFT250117P00035000 | 2024-03-05 11:08AM EDT | 2025-01-17 | 18.05 | 16.80 | 17.00 | 0.00 | - | 1 | 51 | 0.00% |
| LYFT250516P00035000 | 2024-04-19 10:43AM EDT | 2025-05-16 | 18.70 | 17.85 | 19.10 | 0.00 | - | 2 | 2 | 53.03% |
| LYFT251219P00035000 | 2024-04-17 11:27AM EDT | 2025-12-19 | 18.20 | 18.70 | 19.55 | 0.00 | - | - | 100 | 51.03% |
| LYFT260116P00035000 | 2024-04-26 2:27PM EDT | 2026-01-16 | 19.23 | 17.00 | 20.60 | +1.48 | +8.34% | 2 | 120 | 64.92% |
