La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 403,00 +5,00 (+0,21 %) Bitcoin EUR
60 187,26 +544,29 (+0,91 %)
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:16.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419C00016000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.14 | 0.07 | 0.37 | -0.76 | -84.44% | 207 | 2,882 | 85.94% |
| LYFT240426C00016000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.66 | 0.64 | 0.66 | -0.57 | -46.34% | 101 | 56 | 60.16% |
| LYFT240503C00016000 | 2024-04-19 3:14PM EDT | 2024-05-03 | 0.95 | 0.89 | 0.93 | -0.81 | -46.02% | 107 | 18 | 64.06% |
| LYFT240510C00016000 | 2024-04-19 1:05PM EDT | 2024-05-10 | 1.74 | 1.68 | 2.32 | -1.56 | -47.27% | 3 | 8 | 122.66% |
| LYFT240517C00016000 | 2024-04-19 2:08PM EDT | 2024-05-17 | 1.86 | 1.81 | 1.84 | -0.42 | -18.42% | 410 | 763 | 97.07% |
| LYFT240524C00016000 | 2024-04-17 1:50PM EDT | 2024-05-24 | 2.71 | 1.86 | 1.91 | 0.00 | - | 2 | 3 | 90.14% |
| LYFT240621C00016000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 2.24 | 2.22 | 2.25 | -0.31 | -12.16% | 161 | 2,158 | 80.76% |
| LYFT240719C00016000 | 2024-04-19 1:13PM EDT | 2024-07-19 | 2.55 | 2.47 | 2.50 | -0.39 | -13.27% | 61 | 1,009 | 75.29% |
| LYFT240920C00016000 | 2024-04-12 10:34AM EDT | 2024-09-20 | 3.35 | 3.20 | 3.25 | -1.95 | -36.79% | 1 | 245 | 76.12% |
| LYFT241018C00016000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 3.65 | 3.40 | 3.45 | -1.08 | -22.83% | 6 | 282 | 74.61% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419P00016000 | 2024-04-19 3:54PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | -0.05 | -83.33% | 1,867 | 13,077 | 16.41% |
| LYFT240426P00016000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.50 | 0.48 | 0.50 | +0.15 | +42.86% | 381 | 327 | 59.18% |
| LYFT240503P00016000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 0.76 | 0.71 | 0.92 | +0.16 | +26.67% | 192 | 134 | 68.36% |
| LYFT240510P00016000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 1.47 | 1.48 | 1.57 | +0.29 | +24.58% | 30 | 40 | 101.76% |
| LYFT240517P00016000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 1.66 | 1.60 | 1.63 | +0.32 | +23.88% | 657 | 1,433 | 93.75% |
| LYFT240524P00016000 | 2024-04-09 2:35PM EDT | 2024-05-24 | 0.88 | 1.60 | 1.69 | 0.00 | - | - | 10 | 85.64% |
| LYFT240531P00016000 | 2024-04-19 3:48PM EDT | 2024-05-31 | 1.73 | 1.70 | 1.93 | +0.63 | +57.27% | 4 | 2 | 86.13% |
| LYFT240621P00016000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 1.95 | 1.95 | 1.97 | +0.25 | +14.71% | 16 | 1,959 | 76.07% |
| LYFT240719P00016000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 2.15 | 2.13 | 2.16 | +0.34 | +18.78% | 108 | 1,208 | 69.29% |
| LYFT240920P00016000 | 2024-04-19 12:54PM EDT | 2024-09-20 | 2.71 | 2.72 | 2.79 | +0.96 | +54.86% | 6 | 2,635 | 68.26% |
| LYFT241018P00016000 | 2024-04-17 3:10PM EDT | 2024-10-18 | 2.69 | 2.86 | 2.92 | +0.29 | +12.08% | 3 | 386 | 65.87% |
