Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.491,21 +103,45 (+0,26%) Gold
2.374,70 +34,40 (+1,47%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.433,46 -1.398,29 (-2,42%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:06PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240531C00014000 | 2024-04-25 2:39PM EDT | 14.00 | 4.20 | 1.55 | 3.10 | 0.00 | - | - | 0 | 91.99% |
| LMND240531C00014500 | 2024-04-25 10:50AM EDT | 14.50 | 3.35 | 2.25 | 2.45 | 0.00 | - | - | 2 | 57.23% |
| LMND240531C00015000 | 2024-05-09 1:14PM EDT | 15.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 1 | 1 | 54.49% |
| LMND240531C00015500 | 2024-04-26 9:55AM EDT | 15.50 | 3.19 | 1.50 | 1.65 | 0.00 | - | 2 | 2 | 55.37% |
| LMND240531C00016000 | 2024-05-01 11:28AM EDT | 16.00 | 2.08 | 1.15 | 1.30 | 0.00 | - | 2 | 5 | 53.32% |
| LMND240531C00016500 | 2024-05-10 2:15PM EDT | 16.50 | 0.95 | 0.85 | 1.00 | +0.02 | +2.15% | 5 | 32 | 51.76% |
| LMND240531C00017000 | 2024-05-10 2:20PM EDT | 17.00 | 0.73 | 0.65 | 0.70 | -0.19 | -20.65% | 20 | 154 | 50.49% |
| LMND240531C00017500 | 2024-05-09 2:59PM EDT | 17.50 | 0.59 | 0.45 | 0.55 | 0.00 | - | 32 | 108 | 50.98% |
| LMND240531C00018000 | 2024-05-10 12:19PM EDT | 18.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 14 | 51 | 50.59% |
| LMND240531C00018500 | 2024-05-10 9:45AM EDT | 18.50 | 0.35 | 0.20 | 0.30 | -0.60 | -63.16% | 5 | 22 | 51.17% |
| LMND240531C00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 13 | 98 | 53.91% |
| LMND240531C00019500 | 2024-05-08 9:39AM EDT | 19.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 8 | 55.27% |
| LMND240531C00020000 | 2024-05-08 10:56AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 82 | 54.88% |
| LMND240531C00020500 | 2024-05-08 9:30AM EDT | 20.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 60.16% |
| LMND240531C00021000 | 2024-05-06 3:57PM EDT | 21.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 73 | 65.23% |
| LMND240531C00021500 | 2024-05-08 9:49AM EDT | 21.50 | 0.07 | 0.05 | 1.40 | 0.00 | - | 2 | 12 | 130.08% |
| LMND240531C00022000 | 2024-05-03 12:25PM EDT | 22.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 132.52% |
| LMND240531C00022500 | 2024-05-01 10:55AM EDT | 22.50 | 0.18 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 138.38% |
| LMND240531C00023000 | 2024-04-30 2:11PM EDT | 23.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 3 | 8 | 137.89% |
| LMND240531C00024000 | 2024-05-09 3:58PM EDT | 24.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 144.14% |
| LMND240531C00025000 | 2024-05-09 3:58PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 125 | 104.30% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240531P00011500 | 2024-04-19 9:57AM EDT | 11.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 179.88% |
| LMND240531P00012000 | 2024-05-01 12:40PM EDT | 12.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 4 | 165.82% |
| LMND240531P00012500 | 2024-04-30 9:30AM EDT | 12.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 24 | 25 | 151.95% |
| LMND240531P00013000 | 2024-05-01 1:14PM EDT | 13.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 30 | 19 | 138.67% |
| LMND240531P00013500 | 2024-05-01 9:30AM EDT | 13.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 20 | 125.59% |
| LMND240531P00014000 | 2024-05-10 11:11AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 55.66% |
| LMND240531P00014500 | 2024-04-25 10:27AM EDT | 14.50 | 0.66 | 0.10 | 0.15 | 0.00 | - | - | 1 | 50.39% |
| LMND240531P00015000 | 2024-05-08 12:35PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 53.61% |
| LMND240531P00015500 | 2024-05-08 12:15PM EDT | 15.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 33 | 63 | 50.98% |
| LMND240531P00016000 | 2024-05-10 10:44AM EDT | 16.00 | 0.42 | 0.45 | 0.55 | -0.06 | -12.50% | 2 | 54 | 52.64% |
| LMND240531P00016500 | 2024-05-08 3:43PM EDT | 16.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 21 | 45 | 51.17% |
| LMND240531P00017000 | 2024-05-06 1:53PM EDT | 17.00 | 0.51 | 0.90 | 1.00 | 0.00 | - | 19 | 27 | 49.90% |
| LMND240531P00017500 | 2024-05-08 11:37AM EDT | 17.50 | 1.10 | 1.20 | 1.35 | 0.00 | - | 4 | 36 | 51.95% |
| LMND240531P00018000 | 2024-05-06 11:44AM EDT | 18.00 | 1.00 | 1.60 | 1.70 | 0.00 | - | 14 | 19 | 51.56% |
| LMND240531P00018500 | 2024-05-08 12:11PM EDT | 18.50 | 1.85 | 1.95 | 2.10 | 0.00 | - | - | 49 | 52.34% |
| LMND240531P00019000 | 2024-05-06 12:00PM EDT | 19.00 | 1.55 | 2.35 | 2.55 | 0.00 | - | - | 38 | 55.27% |
| LMND240531P00020000 | 2024-05-01 11:33AM EDT | 20.00 | 3.12 | 2.95 | 3.50 | 0.00 | - | - | 3 | 63.09% |
| LMND240531P00022000 | 2024-04-22 11:17AM EDT | 22.00 | 6.65 | 5.20 | 6.90 | 0.00 | - | - | 1 | 135.55% |
