La bourse ferme dans 6 h 30 min
CAC 40
8 044,95 +28,30 (+0,35 %) Euro Stoxx 50
4 973,62 +34,61 (+0,70 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0743 +0,0010 (+0,10 %) Gold future
2 360,30 +17,80 (+0,76 %) Bitcoin EUR
59 952,45 +504,28 (+0,85 %)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00020000 | 2024-04-25 12:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT240503C00020000 | 2024-04-25 12:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| LYFT240510C00020000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| LYFT240517C00020000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| LYFT240524C00020000 | 2024-04-25 2:52PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LYFT240531C00020000 | 2024-04-25 12:53PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| LYFT240621C00020000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| LYFT240719C00020000 | 2024-04-25 3:23PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| LYFT240920C00020000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| LYFT241018C00020000 | 2024-04-25 10:31AM EDT | 2024-10-18 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LYFT250117C00020000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LYFT250516C00020000 | 2024-04-22 3:56PM EDT | 2025-05-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LYFT251219C00020000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LYFT260116C00020000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 4.66 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00020000 | 2024-04-24 2:16PM EDT | 2024-04-26 | 3.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LYFT240503P00020000 | 2024-04-25 11:58AM EDT | 2024-05-03 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT240510P00020000 | 2024-04-16 11:27AM EDT | 2024-05-10 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT240517P00020000 | 2024-04-25 11:42AM EDT | 2024-05-17 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 2024-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240621P00020000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240719P00020000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT240920P00020000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT241018P00020000 | 2024-04-25 1:09PM EDT | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT250117P00020000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT250516P00020000 | 2024-04-17 12:58PM EDT | 2025-05-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT251219P00020000 | 2024-02-16 10:40AM EDT | 2025-12-19 | 6.26 | 5.10 | 8.20 | 0.00 | - | 10 | 42 | 67.58% |
| LYFT260116P00020000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
