Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.193,54 +1.292,70 (+2,40%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Lemonade, Inc. (LMND)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524C00012000 | 2024-04-25 3:50PM EDT | 12.00 | 5.80 | 5.40 | 7.90 | 0.00 | - | - | 1 | 201.17% |
| LMND240524C00015000 | 2024-04-26 11:39AM EDT | 15.00 | 3.12 | 2.90 | 3.10 | 0.00 | - | 50 | 19 | 70.12% |
| LMND240524C00016000 | 2024-05-01 3:38PM EDT | 16.00 | 2.00 | 2.10 | 2.30 | 0.00 | - | 17 | 20 | 66.60% |
| LMND240524C00016500 | 2024-04-23 3:38PM EDT | 16.50 | 2.26 | 1.75 | 1.95 | 0.00 | - | 2 | 3 | 65.63% |
| LMND240524C00017000 | 2024-05-02 3:17PM EDT | 17.00 | 1.45 | 1.45 | 1.60 | -0.06 | -3.97% | 20 | 41 | 64.26% |
| LMND240524C00017500 | 2024-05-01 9:32AM EDT | 17.50 | 1.25 | 1.15 | 1.35 | 0.00 | - | 1 | 48 | 63.87% |
| LMND240524C00018000 | 2024-05-01 3:58PM EDT | 18.00 | 0.82 | 0.95 | 1.10 | 0.00 | - | 7 | 38 | 64.36% |
| LMND240524C00018500 | 2024-05-01 10:08AM EDT | 18.50 | 1.10 | 0.75 | 0.85 | 0.00 | - | 43 | 40 | 62.89% |
| LMND240524C00019000 | 2024-05-02 2:44PM EDT | 19.00 | 0.50 | 0.60 | 0.70 | -0.11 | -18.03% | 10 | 44 | 63.87% |
| LMND240524C00019500 | 2024-05-01 3:00PM EDT | 19.50 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 2 | 15 | 63.18% |
| LMND240524C00020000 | 2024-05-02 2:47PM EDT | 20.00 | 0.35 | 0.35 | 0.45 | -0.06 | -14.63% | 2 | 48 | 64.06% |
| LMND240524C00020500 | 2024-04-30 1:58PM EDT | 20.50 | 0.77 | 0.25 | 0.35 | 0.00 | - | 1 | 26 | 63.48% |
| LMND240524C00021000 | 2024-05-02 2:57PM EDT | 21.00 | 0.25 | 0.20 | 0.30 | -0.43 | -63.24% | 5 | 52 | 65.43% |
| LMND240524C00021500 | 2024-04-08 9:47AM EDT | 21.50 | 0.65 | 0.15 | 0.25 | 0.00 | - | - | 1 | 66.41% |
| LMND240524C00022500 | 2024-04-29 12:30PM EDT | 22.50 | 0.47 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 60.16% |
| LMND240524C00023000 | 2024-04-29 11:16AM EDT | 23.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 64.45% |
| LMND240524C00024000 | 2024-04-30 3:04PM EDT | 24.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 8 | 11 | 132.62% |
| LMND240524C00025000 | 2024-05-01 10:31AM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 18 | 128.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524P00011000 | 2024-04-17 3:37PM EDT | 11.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 50 | 52 | 205.47% |
| LMND240524P00011500 | 2024-04-17 11:06AM EDT | 11.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 20 | 40 | 191.41% |
| LMND240524P00012000 | 2024-04-19 1:31PM EDT | 12.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 3 | 103 | 177.93% |
| LMND240524P00012500 | 2024-05-02 2:37PM EDT | 12.50 | 0.08 | 0.00 | 1.35 | -0.12 | -60.00% | 5 | 7 | 165.04% |
| LMND240524P00013000 | 2024-05-01 12:46PM EDT | 13.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 12 | 10 | 152.34% |
| LMND240524P00013500 | 2024-05-01 12:16PM EDT | 13.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 13 | 140.04% |
| LMND240524P00014000 | 2024-05-01 10:55AM EDT | 14.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 1 | 82 | 67.77% |
| LMND240524P00014500 | 2024-04-26 9:30AM EDT | 14.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 22 | 27 | 66.80% |
| LMND240524P00015000 | 2024-05-01 2:58PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 53 | 64.06% |
| LMND240524P00015500 | 2024-05-01 2:17PM EDT | 15.50 | 0.42 | 0.25 | 0.30 | 0.00 | - | 5 | 16 | 62.11% |
| LMND240524P00016000 | 2024-05-01 12:06PM EDT | 16.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 10 | 19 | 62.11% |
| LMND240524P00016500 | 2024-04-30 3:39PM EDT | 16.50 | 1.45 | 0.50 | 0.60 | 0.00 | - | 20 | 56 | 61.72% |
| LMND240524P00018000 | 2024-04-26 11:45AM EDT | 18.00 | 1.90 | 1.15 | 1.30 | 0.00 | - | 13 | 12 | 60.94% |
| LMND240524P00020000 | 2024-04-26 1:10PM EDT | 20.00 | 3.23 | 2.50 | 2.70 | 0.00 | - | 11 | 11 | 59.77% |
