Marchés français ouverture 6 h 16 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 899,82 -560,26 (-1,46 %) EUR/USD
1,0705 +0,0005 (+0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 411,73 -1 833,93 (-2,95 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00022000 | 2024-04-22 2:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 1,282 | 246.88% |
| LYFT240503C00022000 | 2024-04-23 3:41PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.11 | 0.00 | - | 200 | 445 | 109.38% |
| LYFT240510C00022000 | 2024-04-24 11:56AM EDT | 2024-05-10 | 0.22 | 0.25 | 0.28 | -0.18 | -45.00% | 3 | 40 | 118.75% |
| LYFT240517C00022000 | 2024-04-24 12:24PM EDT | 2024-05-17 | 0.27 | 0.32 | 0.34 | -0.18 | -40.00% | 37 | 1,632 | 105.86% |
| LYFT240524C00022000 | 2024-04-23 12:48PM EDT | 2024-05-24 | 0.46 | 0.36 | 0.39 | 0.00 | - | 2 | 14 | 96.48% |
| LYFT240531C00022000 | 2024-04-19 10:04AM EDT | 2024-05-31 | 0.45 | 0.38 | 0.42 | 0.00 | - | 3 | 4 | 88.67% |
| LYFT240621C00022000 | 2024-04-24 12:34PM EDT | 2024-06-21 | 0.51 | 0.59 | 0.63 | -0.26 | -33.77% | 28 | 1,043 | 82.23% |
| LYFT240719C00022000 | 2024-04-24 10:02AM EDT | 2024-07-19 | 0.82 | 0.74 | 0.77 | -0.08 | -8.89% | 3 | 1,853 | 73.34% |
| LYFT240920C00022000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 1.39 | 1.36 | 1.40 | -0.23 | -14.20% | 16 | 704 | 72.95% |
| LYFT241018C00022000 | 2024-04-22 1:49PM EDT | 2024-10-18 | 1.65 | 1.55 | 1.58 | -0.02 | -1.20% | 3 | 127 | 71.29% |
| LYFT250516C00022000 | 2024-04-24 3:00PM EDT | 2025-05-16 | 3.10 | 3.05 | 3.15 | +0.10 | +3.33% | 17 | 260 | 71.56% |
| LYFT251219C00022000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 4.45 | 4.00 | 4.20 | 0.00 | - | 20 | 2,578 | 69.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00022000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 5.70 | 4.65 | 5.75 | +0.60 | +11.76% | 5 | 2 | 256.25% |
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 2024-05-03 | 3.70 | 5.60 | 5.75 | 0.00 | - | 3 | 3 | 89.06% |
| LYFT240510P00022000 | 2024-04-16 1:30PM EDT | 2024-05-10 | 4.30 | 5.85 | 5.95 | 0.00 | - | - | 9 | 115.43% |
| LYFT240517P00022000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 5.60 | 5.90 | 6.00 | 0.00 | - | 79 | 271 | 101.76% |
| LYFT240621P00022000 | 2024-04-19 12:32PM EDT | 2024-06-21 | 6.27 | 6.10 | 6.25 | 0.00 | - | 1 | 300 | 77.25% |
| LYFT240719P00022000 | 2024-04-19 9:32AM EDT | 2024-07-19 | 5.95 | 6.20 | 6.30 | 0.00 | - | 1 | 135 | 66.70% |
| LYFT240920P00022000 | 2024-04-19 11:03AM EDT | 2024-09-20 | 6.50 | 6.65 | 6.75 | 0.00 | - | 4 | 538 | 63.87% |
| LYFT241018P00022000 | 2024-04-19 9:36AM EDT | 2024-10-18 | 6.65 | 5.75 | 6.90 | 0.00 | - | 1 | 296 | 63.57% |
| LYFT250516P00022000 | 2024-04-17 10:11AM EDT | 2025-05-16 | 6.90 | 7.80 | 7.90 | 0.00 | - | 7 | 51 | 57.93% |
| LYFT251219P00022000 | 2024-04-01 3:34PM EDT | 2025-12-19 | 7.22 | 8.30 | 8.50 | 0.00 | - | 646 | 493 | 53.03% |
