Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
LYFT240328C00015000 | 2024-03-28 10:16AM EDT | 2024-03-28 | 4.27 | 4.15 | 4.40 | +0.14 | +3.39% | 20 | 83 | 271.88% |
LYFT240405C00015000 | 2024-03-28 10:16AM EDT | 2024-04-05 | 4.29 | 4.30 | 4.40 | -0.56 | -11.55% | 20 | 47 | 90.63% |
LYFT240412C00015000 | 2024-03-27 12:52PM EDT | 2024-04-12 | 4.18 | 4.30 | 4.70 | 0.00 | - | 10 | 13 | 91.02% |
LYFT240419C00015000 | 2024-03-27 2:37PM EDT | 2024-04-19 | 4.30 | 4.45 | 4.50 | 0.00 | - | 11 | 1,620 | 72.07% |
LYFT240426C00015000 | 2024-03-14 10:52AM EDT | 2024-04-26 | 3.58 | 4.05 | 4.60 | 0.00 | - | 20 | 46 | 77.54% |
LYFT240517C00015000 | 2024-03-27 2:37PM EDT | 2024-05-17 | 4.72 | 4.85 | 4.90 | 0.00 | - | 15 | 97 | 77.54% |
LYFT240621C00015000 | 2024-03-26 3:37PM EDT | 2024-06-21 | 5.61 | 5.15 | 5.25 | 0.00 | - | 15 | 3,641 | 73.34% |
LYFT240719C00015000 | 2024-03-27 1:17PM EDT | 2024-07-19 | 5.28 | 5.35 | 5.50 | 0.00 | - | 5 | 1,058 | 71.29% |
LYFT240920C00015000 | 2024-03-28 10:04AM EDT | 2024-09-20 | 6.25 | 5.95 | 6.10 | +0.32 | +5.40% | 1 | 286 | 72.51% |
LYFT241018C00015000 | 2024-03-27 10:13AM EDT | 2024-10-18 | 5.62 | 5.80 | 6.30 | 0.00 | - | 1 | 757 | 67.97% |
LYFT250117C00015000 | 2024-03-27 10:01AM EDT | 2025-01-17 | 6.55 | 6.90 | 7.00 | 0.00 | - | 1 | 5,252 | 73.44% |
LYFT250516C00015000 | 2024-03-27 3:26PM EDT | 2025-05-16 | 7.55 | 7.60 | 7.75 | 0.00 | - | 4 | 761 | 73.39% |
LYFT251219C00015000 | 2024-03-21 10:25AM EDT | 2025-12-19 | 9.30 | 7.80 | 8.95 | 0.00 | - | 1 | 211 | 68.43% |
LYFT260116C00015000 | 2024-03-25 2:00PM EDT | 2026-01-16 | 9.10 | 8.70 | 8.85 | 0.00 | - | 4 | 782 | 72.02% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
LYFT240328P00015000 | 2024-03-22 9:53AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 170 | 225.00% |
LYFT240405P00015000 | 2024-03-25 12:47PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.44 | 0.00 | - | 2 | 112 | 138.67% |
LYFT240412P00015000 | 2024-03-27 3:27PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.28 | 0.00 | - | 126 | 250 | 92.58% |
LYFT240419P00015000 | 2024-03-28 10:16AM EDT | 2024-04-19 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 5,957 | 66.02% |
LYFT240426P00015000 | 2024-03-27 10:20AM EDT | 2024-04-26 | 0.22 | 0.08 | 0.10 | 0.00 | - | 2 | 58 | 60.16% |
LYFT240517P00015000 | 2024-03-28 9:54AM EDT | 2024-05-17 | 0.39 | 0.39 | 0.41 | -0.04 | -9.30% | 9 | 342 | 70.90% |
LYFT240621P00015000 | 2024-03-27 3:46PM EDT | 2024-06-21 | 0.67 | 0.63 | 0.66 | 0.00 | - | 53 | 3,232 | 65.63% |
LYFT240719P00015000 | 2024-03-27 1:15PM EDT | 2024-07-19 | 0.84 | 0.77 | 0.80 | 0.00 | - | 14 | 2,921 | 62.01% |
LYFT240920P00015000 | 2024-03-27 10:30AM EDT | 2024-09-20 | 1.46 | 1.33 | 1.36 | 0.00 | - | 1 | 428 | 64.65% |
LYFT241018P00015000 | 2024-03-22 2:50PM EDT | 2024-10-18 | 1.37 | 1.45 | 1.49 | 0.00 | - | 1 | 229 | 62.99% |
LYFT250117P00015000 | 2024-03-27 9:48AM EDT | 2025-01-17 | 2.10 | 1.93 | 2.02 | 0.00 | - | 1 | 2,092 | 62.06% |
LYFT250516P00015000 | 2024-03-26 11:59AM EDT | 2025-05-16 | 2.40 | 2.45 | 2.60 | 0.00 | - | 8 | 341 | 61.11% |
LYFT251219P00015000 | 2024-03-21 1:01PM EDT | 2025-12-19 | 2.80 | 3.00 | 3.25 | 0.00 | - | 3 | 109 | 57.15% |
LYFT260116P00015000 | 2024-03-28 10:17AM EDT | 2026-01-16 | 3.25 | 3.15 | 3.40 | +0.10 | +3.17% | 32 | 424 | 57.79% |