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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220520C00035000 | 2022-05-17 11:26AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 7,454 | 287.50% |
| LYFT220527C00035000 | 2022-05-17 10:46AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 279 | 156.25% |
| LYFT220603C00035000 | 2022-05-16 10:46AM EDT | 2022-06-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 446 | 120.31% |
| LYFT220610C00035000 | 2022-05-19 1:39PM EDT | 2022-06-10 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 126 | 103.13% |
| LYFT220617C00035000 | 2022-05-18 12:15PM EDT | 2022-06-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 5,422 | 90.63% |
| LYFT220715C00035000 | 2022-05-19 12:31PM EDT | 2022-07-15 | 0.05 | 0.04 | 0.05 | 0.00 | - | 501 | 1,289 | 70.70% |
| LYFT220916C00035000 | 2022-05-19 10:11AM EDT | 2022-09-16 | 0.23 | 0.25 | 0.26 | -0.02 | -8.00% | 3 | 1,110 | 66.60% |
| LYFT221021C00035000 | 2022-05-18 1:58PM EDT | 2022-10-21 | 0.33 | 0.38 | 0.40 | 0.00 | - | 138 | 468 | 64.75% |
| LYFT230120C00035000 | 2022-05-19 3:44PM EDT | 2023-01-20 | 0.78 | 0.77 | 0.79 | +0.09 | +13.04% | 11 | 10,892 | 62.06% |
| LYFT240119C00035000 | 2022-05-18 1:05PM EDT | 2024-01-19 | 2.34 | 2.45 | 2.63 | 0.00 | - | 2 | 715 | 60.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT220520P00035000 | 2022-05-19 3:52PM EDT | 2022-05-20 | 15.75 | 15.65 | 15.80 | -0.25 | -1.56% | 5 | 1,443 | 331.25% |
| LYFT220527P00035000 | 2022-05-05 3:32PM EDT | 2022-05-27 | 15.40 | 15.55 | 15.80 | 0.00 | - | 1 | 12 | 200.00% |
| LYFT220603P00035000 | 2022-05-18 1:27PM EDT | 2022-06-03 | 16.35 | 15.65 | 15.80 | 0.00 | - | 1 | 6 | 117.19% |
| LYFT220610P00035000 | 2022-05-19 11:18AM EDT | 2022-06-10 | 16.30 | 15.65 | 15.85 | +0.03 | +0.18% | 3 | 6 | 110.16% |
| LYFT220617P00035000 | 2022-05-17 12:46PM EDT | 2022-06-17 | 15.24 | 15.65 | 15.80 | 0.00 | - | 1 | 4,446 | 85.16% |
| LYFT220715P00035000 | 2022-05-19 11:18AM EDT | 2022-07-15 | 16.20 | 15.55 | 15.85 | +0.60 | +3.85% | 6 | 2,407 | 85.35% |
| LYFT220916P00035000 | 2022-05-19 1:12PM EDT | 2022-09-16 | 15.89 | 15.80 | 15.90 | -1.71 | -9.72% | 1 | 3,954 | 59.08% |
| LYFT221021P00035000 | 2022-05-19 3:53PM EDT | 2022-10-21 | 16.00 | 15.90 | 16.00 | +0.26 | +1.65% | 40 | 688 | 58.01% |
| LYFT230120P00035000 | 2022-05-19 12:30PM EDT | 2023-01-20 | 16.07 | 16.15 | 16.25 | +0.32 | +2.03% | 3 | 18,142 | 54.59% |
| LYFT240119P00035000 | 2022-05-17 1:54PM EDT | 2024-01-19 | 16.75 | 17.00 | 17.30 | 0.00 | - | 1 | 5,643 | 50.27% |
