Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.027,77 +124,48 (+0,33%) Gold
2.309,90 -1,10 (-0,05%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
55.230,75 +1.735,03 (+3,24%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:30PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00007000 | 2024-05-01 9:45AM EDT | 7.00 | 10.70 | 9.30 | 10.90 | 0.00 | - | 1 | 2 | 728.13% |
| LMND240503C00009500 | 2024-04-23 11:44AM EDT | 9.50 | 7.50 | 7.30 | 7.50 | 0.00 | - | - | 11 | 368.75% |
| LMND240503C00012000 | 2024-04-23 10:23AM EDT | 12.00 | 5.00 | 4.90 | 5.00 | 0.00 | - | - | 1 | 231.25% |
| LMND240503C00013500 | 2024-05-01 9:40AM EDT | 13.50 | 4.00 | 2.20 | 3.50 | 0.00 | - | 1 | 1 | 162.50% |
| LMND240503C00014000 | 2024-05-01 3:33PM EDT | 14.00 | 3.67 | 2.75 | 3.00 | 0.00 | - | 7 | 46 | 140.63% |
| LMND240503C00014500 | 2024-05-02 10:45AM EDT | 14.50 | 2.40 | 1.85 | 2.55 | -0.20 | -7.69% | 1 | 8 | 155.47% |
| LMND240503C00015000 | 2024-05-02 10:04AM EDT | 15.00 | 2.40 | 1.95 | 2.00 | -0.65 | -21.31% | 2 | 23 | 96.88% |
| LMND240503C00015500 | 2024-05-01 3:38PM EDT | 15.50 | 2.09 | 1.40 | 1.55 | 0.00 | - | 52 | 38 | 103.13% |
| LMND240503C00016000 | 2024-05-02 9:43AM EDT | 16.00 | 1.10 | 0.95 | 1.10 | -0.33 | -23.08% | 1 | 125 | 66.41% |
| LMND240503C00016500 | 2024-05-02 11:55AM EDT | 16.50 | 0.90 | 0.60 | 0.70 | -0.64 | -41.56% | 14 | 181 | 73.05% |
| LMND240503C00017000 | 2024-05-02 11:33AM EDT | 17.00 | 0.33 | 0.30 | 0.35 | -0.51 | -60.71% | 95 | 562 | 66.80% |
| LMND240503C00017500 | 2024-05-02 11:46AM EDT | 17.50 | 0.30 | 0.15 | 0.25 | -0.09 | -23.08% | 35 | 471 | 80.08% |
| LMND240503C00018000 | 2024-05-02 11:49AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.38% | 133 | 1,284 | 75.78% |
| LMND240503C00018500 | 2024-05-02 11:08AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 542 | 803 | 74.22% |
| LMND240503C00019000 | 2024-05-02 11:08AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 568 | 92.19% |
| LMND240503C00019500 | 2024-05-02 9:40AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 270 | 107.81% |
| LMND240503C00020000 | 2024-05-02 10:17AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 455 | 123.44% |
| LMND240503C00020500 | 2024-05-01 3:46PM EDT | 20.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 58 | 201 | 139.06% |
| LMND240503C00021000 | 2024-05-01 3:22PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 954 | 153.13% |
| LMND240503C00021500 | 2024-05-01 10:41AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 103 | 169 | 165.63% |
| LMND240503C00022000 | 2024-05-02 10:56AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 19 | 387 | 179.69% |
| LMND240503C00022500 | 2024-05-01 1:27PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 93 | 192.19% |
| LMND240503C00023000 | 2024-05-01 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 219 | 255 | 204.69% |
| LMND240503C00023500 | 2024-04-30 3:41PM EDT | 23.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 19 | 121 | 390.63% |
| LMND240503C00024000 | 2024-05-01 10:32AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 142 | 478 | 228.13% |
| LMND240503C00024500 | 2024-05-01 2:44PM EDT | 24.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 237.50% |
| LMND240503C00025000 | 2024-05-02 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 223 | 250.00% |
| LMND240503C00026000 | 2024-05-01 10:36AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 193 | 271.88% |
| LMND240503C00030000 | 2024-04-04 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 343.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00004500 | 2024-04-26 2:53PM EDT | 4.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,384.38% |
| LMND240503P00011000 | 2024-04-30 1:44PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 293.75% |
| LMND240503P00011500 | 2024-04-30 3:55PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 37 | 44 | 265.63% |
| LMND240503P00012000 | 2024-05-01 11:37AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 240.63% |
| LMND240503P00012500 | 2024-05-01 10:41AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 203 | 215.63% |
| LMND240503P00013000 | 2024-05-01 2:47PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 54 | 417 | 193.75% |
| LMND240503P00013500 | 2024-05-01 2:16PM EDT | 13.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 407 | 168.75% |
| LMND240503P00014000 | 2024-05-02 11:05AM EDT | 14.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 495 | 146.88% |
| LMND240503P00014500 | 2024-05-01 2:56PM EDT | 14.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 128 | 360 | 123.44% |
| LMND240503P00015000 | 2024-05-02 10:40AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 1,901 | 101.56% |
| LMND240503P00015500 | 2024-05-02 11:38AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 367 | 79.69% |
| LMND240503P00016000 | 2024-05-02 11:58AM EDT | 16.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 39 | 3,301 | 86.33% |
| LMND240503P00016500 | 2024-05-02 12:11PM EDT | 16.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 248 | 614 | 62.11% |
| LMND240503P00017000 | 2024-05-02 11:27AM EDT | 17.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 31 | 336 | 67.58% |
| LMND240503P00017500 | 2024-05-02 10:28AM EDT | 17.50 | 0.70 | 0.70 | 0.75 | +0.21 | +42.86% | 5 | 442 | 81.25% |
| LMND240503P00018000 | 2024-05-01 3:19PM EDT | 18.00 | 0.55 | 0.80 | 1.20 | 0.00 | - | 89 | 399 | 105.47% |
| LMND240503P00018500 | 2024-05-01 9:51AM EDT | 18.50 | 0.75 | 1.50 | 1.75 | 0.00 | - | 7 | 34 | 108.59% |
| LMND240503P00029000 | 2024-04-25 11:32AM EDT | 29.00 | 11.90 | 10.80 | 13.30 | 0.00 | - | - | 0 | 334.38% |
