La bourse est fermée
Dow Jones
38 443,48 +203,50 (+0,53 %) Nasdaq
15 677,11 +225,80 (+1,46 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0701 +0,0044 (+0,42 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 138,75 +398,64 (+0,65 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:44AM EDT. Marché ouvert.
Prix d’exercice:10.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00010000 | 2024-04-18 9:55AM EDT | 2024-05-03 | 7.05 | 6.85 | 7.00 | 0.00 | - | 1 | 3 | 180.47% |
| LYFT240510C00010000 | 2024-04-19 12:14PM EDT | 2024-05-10 | 6.35 | 6.80 | 8.25 | 0.00 | - | 2 | 2 | 253.13% |
| LYFT240517C00010000 | 2024-04-23 9:55AM EDT | 2024-05-17 | 7.15 | 6.90 | 7.85 | +0.34 | +4.99% | 1 | 19 | 196.48% |
| LYFT240621C00010000 | 2024-04-23 10:44AM EDT | 2024-06-21 | 7.18 | 7.05 | 7.15 | +0.78 | +12.19% | 12 | 1,277 | 101.17% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 6.60 | 7.10 | 7.25 | 0.00 | - | 89 | 242 | 90.04% |
| LYFT240920C00010000 | 2024-04-19 3:02PM EDT | 2024-09-20 | 6.85 | 7.45 | 7.60 | 0.00 | - | 14 | 153 | 87.40% |
| LYFT241018C00010000 | 2024-04-19 9:47AM EDT | 2024-10-18 | 7.50 | 7.55 | 8.40 | 0.00 | - | 1 | 36 | 98.73% |
| LYFT250117C00010000 | 2024-04-23 10:25AM EDT | 2025-01-17 | 8.26 | 8.00 | 8.10 | +0.46 | +5.90% | 8 | 5,294 | 82.76% |
| LYFT250516C00010000 | 2024-04-12 1:18PM EDT | 2025-05-16 | 10.33 | 8.45 | 9.50 | 0.00 | - | 5 | 86 | 92.04% |
| LYFT251219C00010000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 8.67 | 8.70 | 10.40 | 0.00 | - | 4 | 520 | 84.91% |
| LYFT260116C00010000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 9.37 | 8.90 | 10.40 | +0.63 | +7.21% | 6 | 945 | 84.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00010000 | 2024-04-17 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 212.50% |
| LYFT240517P00010000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 530 | 100.00% |
| LYFT240621P00010000 | 2024-04-23 10:01AM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 152 | 834 | 85.55% |
| LYFT240719P00010000 | 2024-04-22 1:55PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.19 | 0.00 | - | 10 | 451 | 76.37% |
| LYFT240920P00010000 | 2024-04-18 2:43PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.43 | 0.00 | - | 11 | 794 | 73.73% |
| LYFT241018P00010000 | 2024-04-03 10:13AM EDT | 2024-10-18 | 0.45 | 0.47 | 0.50 | 0.00 | - | 1 | 64 | 71.29% |
| LYFT250117P00010000 | 2024-04-22 3:29PM EDT | 2025-01-17 | 0.79 | 0.75 | 0.78 | 0.00 | - | 26 | 10,765 | 68.36% |
| LYFT250516P00010000 | 2024-04-22 11:30AM EDT | 2025-05-16 | 1.19 | 1.11 | 1.14 | 0.00 | - | 1 | 308 | 66.89% |
| LYFT251219P00010000 | 2024-04-11 2:13PM EDT | 2025-12-19 | 1.34 | 1.55 | 1.62 | 0.00 | - | 132 | 470 | 63.04% |
| LYFT260116P00010000 | 2024-04-22 11:24AM EDT | 2026-01-16 | 1.75 | 1.61 | 1.68 | 0.00 | - | 4 | 192 | 62.79% |
