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:30.00
Options d’achatpour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220520C00030000 | 2022-05-12 3:11PM EDT | 2022-05-20 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 1,651 | 225.00% |
| LYFT220527C00030000 | 2022-05-18 2:17PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 453 | 120.31% |
| LYFT220603C00030000 | 2022-05-19 9:34AM EDT | 2022-06-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 414 | 93.75% |
| LYFT220610C00030000 | 2022-05-19 10:09AM EDT | 2022-06-10 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 4 | 211 | 80.47% |
| LYFT220617C00030000 | 2022-05-19 2:22PM EDT | 2022-06-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 3,129 | 78.13% |
| LYFT220624C00030000 | 2022-05-16 12:07PM EDT | 2022-06-24 | 0.08 | 0.04 | 0.71 | 0.00 | - | 200 | 105 | 107.23% |
| LYFT220715C00030000 | 2022-05-19 2:57PM EDT | 2022-07-15 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 29 | 2,253 | 66.41% |
| LYFT220916C00030000 | 2022-05-19 12:02PM EDT | 2022-09-16 | 0.60 | 0.55 | 0.59 | +0.13 | +27.66% | 16 | 1,288 | 66.80% |
| LYFT221021C00030000 | 2022-05-19 12:16PM EDT | 2022-10-21 | 0.86 | 0.77 | 0.81 | +0.15 | +21.13% | 17 | 1,151 | 65.33% |
| LYFT230120C00030000 | 2022-05-19 12:51PM EDT | 2023-01-20 | 1.35 | 1.32 | 1.41 | +0.18 | +15.38% | 210 | 1,372 | 63.48% |
| LYFT240119C00030000 | 2022-05-19 10:59AM EDT | 2024-01-19 | 3.35 | 3.35 | 3.55 | +0.09 | +2.76% | 10 | 710 | 62.70% |
Options de ventepour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220520P00030000 | 2022-05-19 10:03AM EDT | 2022-05-20 | 11.08 | 10.65 | 10.75 | -0.68 | -5.78% | 1 | 1,622 | 293.75% |
| LYFT220527P00030000 | 2022-05-16 1:44PM EDT | 2022-05-27 | 10.56 | 10.55 | 10.85 | 0.00 | - | 10 | 40 | 172.66% |
| LYFT220603P00030000 | 2022-05-18 3:21PM EDT | 2022-06-03 | 11.60 | 10.50 | 10.85 | 0.00 | - | 6 | 18 | 129.30% |
| LYFT220610P00030000 | 2022-05-19 3:56PM EDT | 2022-06-10 | 10.75 | 10.65 | 10.80 | +0.29 | +2.77% | 9 | 28 | 75.00% |
| LYFT220617P00030000 | 2022-05-18 3:55PM EDT | 2022-06-17 | 11.77 | 10.70 | 10.80 | 0.00 | - | 7 | 4,607 | 75.78% |
| LYFT220715P00030000 | 2022-05-17 3:10PM EDT | 2022-07-15 | 10.36 | 10.75 | 10.85 | 0.00 | - | 1 | 2,043 | 62.50% |
| LYFT220916P00030000 | 2022-05-19 1:12PM EDT | 2022-09-16 | 11.22 | 11.10 | 11.30 | +0.12 | +1.08% | 1 | 3,000 | 63.92% |
| LYFT221021P00030000 | 2022-05-11 10:11AM EDT | 2022-10-21 | 12.05 | 11.30 | 11.40 | 0.00 | - | 54 | 149 | 61.04% |
| LYFT230120P00030000 | 2022-05-19 12:03PM EDT | 2023-01-20 | 11.70 | 11.70 | 11.85 | -0.51 | -4.18% | 20 | 1,997 | 57.72% |
| LYFT240119P00030000 | 2022-05-12 12:36PM EDT | 2024-01-19 | 13.47 | 12.95 | 13.20 | 0.00 | - | 1 | 1,481 | 51.55% |
