Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.128,44 +225,15 (+0,59%) Gold
2.311,50 +0,50 (+0,02%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.214,41 +2.181,30 (+4,11%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:23PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00009000 | 2024-04-26 1:27PM EDT | 9.00 | 8.90 | 8.10 | 8.30 | 0.00 | - | 5 | 5 | 165.63% |
| LMND240517C00010000 | 2024-04-15 12:26PM EDT | 10.00 | 6.30 | 7.10 | 7.30 | 0.00 | - | - | 1 | 141.41% |
| LMND240517C00012000 | 2024-04-19 9:54AM EDT | 12.00 | 4.21 | 5.10 | 5.30 | 0.00 | - | 14 | 15 | 99.61% |
| LMND240517C00013000 | 2024-04-08 9:40AM EDT | 13.00 | 4.30 | 4.10 | 4.80 | 0.00 | - | 1 | 1 | 112.89% |
| LMND240517C00014000 | 2024-05-02 9:56AM EDT | 14.00 | 3.38 | 3.10 | 4.00 | -1.02 | -23.18% | 1 | 35 | 103.52% |
| LMND240517C00014500 | 2024-05-01 11:53AM EDT | 14.50 | 2.70 | 2.70 | 2.85 | 0.00 | - | 1 | 4 | 64.45% |
| LMND240517C00015000 | 2024-05-01 11:58AM EDT | 15.00 | 2.40 | 2.30 | 2.40 | 0.00 | - | 10 | 145 | 54.88% |
| LMND240517C00015500 | 2024-05-01 3:38PM EDT | 15.50 | 2.26 | 1.85 | 1.95 | 0.00 | - | 1 | 13 | 51.56% |
| LMND240517C00016000 | 2024-05-02 10:14AM EDT | 16.00 | 1.50 | 1.50 | 1.60 | -0.70 | -31.82% | 2 | 698 | 55.47% |
| LMND240517C00016500 | 2024-04-29 10:43AM EDT | 16.50 | 2.65 | 1.15 | 1.30 | 0.00 | - | 1 | 27 | 56.45% |
| LMND240517C00017000 | 2024-05-02 11:34AM EDT | 17.00 | 0.90 | 0.90 | 1.00 | -0.60 | -40.00% | 10 | 440 | 57.23% |
| LMND240517C00017500 | 2024-05-02 12:18PM EDT | 17.50 | 0.65 | 0.65 | 0.75 | -0.40 | -38.10% | 46 | 93 | 56.45% |
| LMND240517C00018000 | 2024-05-02 12:02PM EDT | 18.00 | 0.60 | 0.50 | 0.55 | -0.10 | -14.29% | 24 | 1,174 | 57.62% |
| LMND240517C00018500 | 2024-05-02 12:41PM EDT | 18.50 | 0.35 | 0.35 | 0.40 | -0.20 | -36.36% | 22 | 146 | 57.62% |
| LMND240517C00019000 | 2024-05-02 11:56AM EDT | 19.00 | 0.32 | 0.20 | 0.30 | -0.18 | -36.00% | 6 | 289 | 56.45% |
| LMND240517C00019500 | 2024-05-01 3:15PM EDT | 19.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1,912 | 618 | 59.96% |
| LMND240517C00020000 | 2024-05-02 12:18PM EDT | 20.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 12 | 487 | 58.40% |
| LMND240517C00020500 | 2024-05-01 1:09PM EDT | 20.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 54 | 61.33% |
| LMND240517C00021000 | 2024-05-02 9:54AM EDT | 21.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 457 | 62.89% |
| LMND240517C00021500 | 2024-05-01 12:07PM EDT | 21.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 47 | 68.75% |
| LMND240517C00022000 | 2024-05-02 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 112 | 60.16% |
| LMND240517C00023000 | 2024-05-02 11:09AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 2,118 | 68.75% |
| LMND240517C00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 138.87% |
| LMND240517C00025000 | 2024-05-01 3:44PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 19 | 219 | 95.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00010000 | 2024-03-20 10:07AM EDT | 10.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 15 | 211.33% |
| LMND240517P00011000 | 2024-05-01 10:33AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 155 | 194.34% |
| LMND240517P00012000 | 2024-05-01 9:51AM EDT | 12.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 14 | 64 | 132.03% |
| LMND240517P00012500 | 2024-04-30 11:50AM EDT | 12.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 151.56% |
| LMND240517P00013000 | 2024-05-01 3:36PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 138.28% |
| LMND240517P00014000 | 2024-05-02 10:19AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 8 | 198 | 69.14% |
| LMND240517P00014500 | 2024-05-02 11:45AM EDT | 14.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 2 | 8 | 68.75% |
| LMND240517P00015000 | 2024-05-02 12:23PM EDT | 15.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 22 | 343 | 65.23% |
| LMND240517P00015500 | 2024-05-01 9:30AM EDT | 15.50 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 1 | 7 | 65.04% |
| LMND240517P00016000 | 2024-05-02 11:39AM EDT | 16.00 | 0.42 | 0.35 | 0.45 | +0.05 | +13.51% | 20 | 437 | 64.06% |
| LMND240517P00016500 | 2024-05-02 12:06PM EDT | 16.50 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 47 | 115 | 62.11% |
| LMND240517P00017000 | 2024-05-02 10:05AM EDT | 17.00 | 0.73 | 0.75 | 0.85 | +0.08 | +12.31% | 15 | 148 | 64.36% |
| LMND240517P00017500 | 2024-05-02 11:37AM EDT | 17.50 | 1.15 | 1.00 | 1.10 | +0.10 | +9.52% | 15 | 107 | 63.48% |
| LMND240517P00018000 | 2024-05-02 11:40AM EDT | 18.00 | 1.45 | 1.30 | 1.40 | +0.20 | +16.00% | 11 | 129 | 63.09% |
| LMND240517P00018500 | 2024-05-01 3:00PM EDT | 18.50 | 1.30 | 1.65 | 1.75 | 0.00 | - | 52 | 130 | 63.48% |
| LMND240517P00019000 | 2024-05-02 11:17AM EDT | 19.00 | 2.30 | 2.05 | 2.15 | +0.60 | +35.29% | 13 | 138 | 65.43% |
| LMND240517P00020000 | 2024-05-01 2:54PM EDT | 20.00 | 2.45 | 2.90 | 3.00 | 0.00 | - | 8 | 77 | 67.58% |
| LMND240517P00021000 | 2024-04-29 9:42AM EDT | 21.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 9 | 25 | 75.00% |
| LMND240517P00022000 | 2024-05-01 9:50AM EDT | 22.00 | 3.90 | 4.60 | 4.90 | 0.00 | - | 1 | 32 | 87.11% |
| LMND240517P00023000 | 2024-03-18 10:11AM EDT | 23.00 | 7.30 | 7.30 | 9.20 | 0.00 | - | - | 1 | 294.63% |
| LMND240517P00025000 | 2024-04-12 3:08PM EDT | 25.00 | 8.58 | 7.70 | 7.90 | 0.00 | - | 1 | 0 | 95.31% |
| LMND240517P00030000 | 2024-04-29 3:43PM EDT | 30.00 | 12.30 | 11.80 | 12.90 | 0.00 | - | 4 | 2 | 158.98% |
