Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.246,29 +343,00 (+0,90%) Bitcoin EUR
55.157,45 +808,43 (+1,49%) CMC Crypto 200
1.276,66 +5,92 (+0,47%) Nasdaq Compositive
15.857,81 +252,32 (+1,62%) S&P 500
5.069,52 +51,13 (+1,02%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510C00014500 | 2024-04-26 11:55AM EDT | 14.50 | 3.58 | 3.00 | 4.50 | 0.00 | - | 19 | 19 | 169.53% |
| LMND240510C00015000 | 2024-05-01 2:59PM EDT | 15.00 | 2.92 | 2.75 | 3.20 | 0.00 | - | 1 | 3 | 114.65% |
| LMND240510C00015500 | 2024-05-01 11:30AM EDT | 15.50 | 2.12 | 2.25 | 2.50 | 0.00 | - | 4 | 81 | 84.77% |
| LMND240510C00016000 | 2024-05-01 12:27PM EDT | 16.00 | 1.45 | 1.65 | 2.00 | +0.02 | +1.40% | 2 | 45 | 63.09% |
| LMND240510C00016500 | 2024-05-02 2:36PM EDT | 16.50 | 1.25 | 1.45 | 1.55 | -0.30 | -19.35% | 10 | 28 | 71.09% |
| LMND240510C00017000 | 2024-05-02 2:50PM EDT | 17.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 7 | 76 | 64.65% |
| LMND240510C00017500 | 2024-05-02 2:56PM EDT | 17.50 | 0.90 | 0.80 | 0.85 | +0.16 | +21.62% | 20 | 58 | 65.82% |
| LMND240510C00018000 | 2024-05-02 2:53PM EDT | 18.00 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 65 | 634 | 66.60% |
| LMND240510C00018500 | 2024-05-02 2:49PM EDT | 18.50 | 0.45 | 0.35 | 0.45 | -0.08 | -15.09% | 236 | 207 | 64.84% |
| LMND240510C00019000 | 2024-05-02 3:12PM EDT | 19.00 | 0.25 | 0.25 | 0.30 | +0.05 | +33.33% | 14 | 131 | 65.82% |
| LMND240510C00019500 | 2024-05-02 2:51PM EDT | 19.50 | 0.24 | 0.15 | 0.20 | +0.11 | +84.62% | 1,127 | 62 | 65.43% |
| LMND240510C00020000 | 2024-05-02 2:38PM EDT | 20.00 | 0.06 | 0.10 | 0.15 | -0.05 | -45.45% | 26 | 497 | 67.97% |
| LMND240510C00020500 | 2024-05-01 12:46PM EDT | 20.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 14 | 14 | 72.66% |
| LMND240510C00021000 | 2024-05-01 3:10PM EDT | 21.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 9 | 121 | 68.75% |
| LMND240510C00021500 | 2024-04-30 3:13PM EDT | 21.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 75.78% |
| LMND240510C00022000 | 2024-05-01 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 4 | 42 | 106.64% |
| LMND240510C00022500 | 2024-05-01 10:33AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 150.00% |
| LMND240510C00023000 | 2024-04-30 12:00PM EDT | 23.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 158.59% |
| LMND240510C00025000 | 2024-05-01 10:25AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 208 | 148.83% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240510P00011000 | 2024-04-30 3:23PM EDT | 11.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 32 | 34 | 294.14% |
| LMND240510P00011500 | 2024-04-30 1:30PM EDT | 11.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 248.44% |
| LMND240510P00012000 | 2024-05-01 10:33AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 52 | 229.69% |
| LMND240510P00012500 | 2024-05-01 12:39PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 38 | 211.72% |
| LMND240510P00013000 | 2024-05-01 10:33AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 28 | 133.59% |
| LMND240510P00013500 | 2024-05-01 1:10PM EDT | 13.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 22 | 176.95% |
| LMND240510P00014000 | 2024-05-02 10:53AM EDT | 14.00 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 1 | 2,141 | 125.00% |
| LMND240510P00014500 | 2024-05-01 12:47PM EDT | 14.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 54 | 107 | 80.47% |
| LMND240510P00015000 | 2024-05-02 10:09AM EDT | 15.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 3 | 86 | 69.53% |
| LMND240510P00015500 | 2024-05-02 10:52AM EDT | 15.50 | 0.17 | 0.05 | 0.10 | +0.07 | +70.00% | 34 | 70 | 64.45% |
| LMND240510P00016000 | 2024-05-02 1:31PM EDT | 16.00 | 0.20 | 0.10 | 0.15 | +0.02 | +11.11% | 48 | 138 | 61.33% |
| LMND240510P00016500 | 2024-05-02 2:00PM EDT | 16.50 | 0.30 | 0.20 | 0.25 | -0.05 | -14.29% | 41 | 116 | 61.33% |
| LMND240510P00017000 | 2024-05-02 2:50PM EDT | 17.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 272 | 360 | 63.67% |
| LMND240510P00017500 | 2024-05-02 2:56PM EDT | 17.50 | 0.55 | 0.55 | 0.60 | -0.10 | -15.38% | 14 | 171 | 60.35% |
| LMND240510P00018000 | 2024-05-02 12:08PM EDT | 18.00 | 1.20 | 0.80 | 0.90 | -0.17 | -12.41% | 1 | 34 | 61.13% |
| LMND240510P00018500 | 2024-05-01 12:50PM EDT | 18.50 | 1.80 | 1.10 | 1.25 | 0.00 | - | 78 | 79 | 61.52% |
| LMND240510P00019000 | 2024-05-01 11:03AM EDT | 19.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 18 | 27 | 58.98% |
| LMND240510P00021000 | 2024-04-02 11:27AM EDT | 21.00 | 5.25 | 3.10 | 3.90 | 0.00 | - | - | 1 | 96.88% |
