Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.319,42 +1.497,27 (+2,78%) CMC Crypto 200
1.272,65 +1,91 (+0,15%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621C00006000 | 2024-03-14 3:45PM EDT | 6.00 | 10.29 | 10.50 | 12.40 | 0.00 | - | 1 | 1 | 268.36% |
| LMND240621C00008000 | 2024-02-29 4:13PM EDT | 8.00 | 8.77 | 8.30 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| LMND240621C00009000 | 2024-05-01 1:59PM EDT | 9.00 | 7.86 | 8.40 | 9.30 | 0.00 | - | 1 | 52 | 112.11% |
| LMND240621C00010000 | 2024-02-22 4:03PM EDT | 10.00 | 7.90 | 6.20 | 6.50 | 0.00 | - | 2 | 11 | 0.00% |
| LMND240621C00011000 | 2024-03-20 12:28PM EDT | 11.00 | 5.30 | 4.60 | 7.10 | 0.00 | - | 21 | 19 | 112.70% |
| LMND240621C00012000 | 2024-04-18 1:13PM EDT | 12.00 | 4.75 | 5.50 | 7.40 | 0.00 | - | 31 | 54 | 123.14% |
| LMND240621C00013000 | 2024-04-30 12:50PM EDT | 13.00 | 4.80 | 4.70 | 6.20 | 0.00 | - | 1 | 22 | 105.47% |
| LMND240621C00014000 | 2024-05-01 3:35PM EDT | 14.00 | 3.95 | 4.00 | 5.60 | 0.00 | - | 6 | 151 | 107.81% |
| LMND240621C00015000 | 2024-05-01 2:41PM EDT | 15.00 | 3.30 | 2.45 | 3.40 | 0.00 | - | 3 | 820 | 70.22% |
| LMND240621C00016000 | 2024-05-01 2:33PM EDT | 16.00 | 2.20 | 2.50 | 2.65 | 0.00 | - | 25 | 304 | 62.50% |
| LMND240621C00017000 | 2024-05-01 2:41PM EDT | 17.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 195 | 1,097 | 61.62% |
| LMND240621C00018000 | 2024-05-02 2:15PM EDT | 18.00 | 1.40 | 1.45 | 1.55 | -0.10 | -6.67% | 26 | 649 | 61.82% |
| LMND240621C00019000 | 2024-05-02 1:22PM EDT | 19.00 | 0.83 | 1.05 | 1.15 | -0.02 | -2.35% | 28 | 714 | 61.13% |
| LMND240621C00020000 | 2024-05-02 3:30PM EDT | 20.00 | 0.80 | 0.75 | 0.80 | 0.00 | - | 99 | 8,420 | 60.06% |
| LMND240621C00021000 | 2024-05-02 1:22PM EDT | 21.00 | 0.43 | 0.55 | 0.65 | -0.05 | -10.42% | 16 | 842 | 62.31% |
| LMND240621C00022000 | 2024-05-02 3:41PM EDT | 22.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 907 | 60.74% |
| LMND240621C00023000 | 2024-05-01 1:37PM EDT | 23.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 9 | 406 | 62.11% |
| LMND240621C00025000 | 2024-05-02 3:34PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 1,010 | 62.70% |
| LMND240621C00030000 | 2024-05-01 12:51PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 1,289 | 75.59% |
| LMND240621C00035000 | 2024-05-02 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 427 | 87.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621P00003000 | 2024-02-28 11:49AM EDT | 3.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 366.41% |
| LMND240621P00005000 | 2024-02-07 10:59AM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 261.33% |
| LMND240621P00006000 | 2024-02-06 11:49AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 226.17% |
| LMND240621P00007000 | 2023-12-20 3:01PM EDT | 7.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 168.36% |
| LMND240621P00008000 | 2024-05-01 11:20AM EDT | 8.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 23 | 132.42% |
| LMND240621P00009000 | 2024-05-01 1:00PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 314 | 103.91% |
| LMND240621P00010000 | 2024-05-01 10:54AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 219 | 99.61% |
| LMND240621P00011000 | 2024-05-01 11:30AM EDT | 11.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 302 | 89.06% |
| LMND240621P00012000 | 2024-05-01 2:25PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 573 | 68.75% |
| LMND240621P00013000 | 2024-05-02 2:39PM EDT | 13.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 6 | 589 | 63.09% |
| LMND240621P00014000 | 2024-05-02 3:20PM EDT | 14.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 5 | 490 | 61.52% |
| LMND240621P00015000 | 2024-05-02 12:58PM EDT | 15.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 1,020 | 58.98% |
| LMND240621P00016000 | 2024-05-02 11:25AM EDT | 16.00 | 0.95 | 0.70 | 0.80 | +0.13 | +15.85% | 2 | 1,826 | 58.69% |
| LMND240621P00017000 | 2024-05-02 2:46PM EDT | 17.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 3 | 597 | 58.25% |
| LMND240621P00018000 | 2024-05-02 2:56PM EDT | 18.00 | 1.56 | 1.60 | 1.70 | -0.19 | -10.86% | 10 | 148 | 57.62% |
| LMND240621P00019000 | 2024-05-02 12:34PM EDT | 19.00 | 2.70 | 2.20 | 2.30 | +0.14 | +5.47% | 14 | 269 | 56.84% |
| LMND240621P00020000 | 2024-04-30 1:40PM EDT | 20.00 | 3.80 | 2.90 | 4.50 | 0.00 | - | 11 | 5,209 | 86.72% |
| LMND240621P00021000 | 2024-04-29 9:42AM EDT | 21.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 9 | 182 | 54.69% |
| LMND240621P00022000 | 2024-04-10 9:54AM EDT | 22.00 | 6.20 | 4.50 | 4.70 | 0.00 | - | 15 | 143 | 57.42% |
| LMND240621P00023000 | 2024-04-30 9:40AM EDT | 23.00 | 5.70 | 5.30 | 7.40 | 0.00 | - | 11 | 333 | 101.56% |
| LMND240621P00025000 | 2024-02-28 10:45AM EDT | 25.00 | 8.50 | 8.40 | 8.90 | 0.00 | - | 13 | 13 | 129.88% |
| LMND240621P00030000 | 2024-02-28 10:40AM EDT | 30.00 | 13.71 | 13.30 | 13.80 | 0.00 | - | 4 | 4 | 156.45% |
| LMND240621P00035000 | 2024-04-25 1:42PM EDT | 35.00 | 17.50 | 16.90 | 18.90 | 0.00 | - | 8 | 2 | 145.12% |
