Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.246,02 +342,73 (+0,90%) Bitcoin EUR
55.271,71 +572,19 (+1,05%) CMC Crypto 200
1.277,43 +6,68 (+0,53%) Nasdaq Compositive
15.844,04 +238,56 (+1,53%) S&P 500
5.066,59 +48,20 (+0,96%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:12PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719C00005000 | 2024-02-28 1:27PM EDT | 5.00 | 10.80 | 11.00 | 12.70 | 0.00 | - | 1 | 4 | 0.00% |
| LMND240719C00008000 | 2024-02-28 11:19AM EDT | 8.00 | 8.30 | 8.20 | 9.80 | 0.00 | - | - | 1 | 96.48% |
| LMND240719C00010000 | 2024-02-28 1:31PM EDT | 10.00 | 6.50 | 6.60 | 6.80 | 0.00 | - | 1 | 58 | 0.00% |
| LMND240719C00011000 | 2024-02-29 12:56PM EDT | 11.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| LMND240719C00012000 | 2024-04-30 1:49PM EDT | 12.00 | 5.70 | 5.70 | 7.30 | 0.00 | - | 1 | 3 | 101.56% |
| LMND240719C00013000 | 2024-05-02 10:07AM EDT | 13.00 | 4.70 | 5.10 | 5.70 | +0.30 | +6.82% | 1 | 120 | 82.32% |
| LMND240719C00014000 | 2024-04-15 9:48AM EDT | 14.00 | 3.60 | 4.30 | 4.50 | 0.00 | - | 6 | 33 | 69.14% |
| LMND240719C00015000 | 2024-05-02 1:46PM EDT | 15.00 | 3.29 | 3.50 | 3.70 | -0.71 | -17.75% | 13 | 119 | 64.45% |
| LMND240719C00016000 | 2024-04-29 2:47PM EDT | 16.00 | 3.30 | 2.85 | 3.10 | 0.00 | - | 1 | 202 | 64.16% |
| LMND240719C00017000 | 2024-05-02 12:55PM EDT | 17.00 | 1.88 | 2.30 | 2.45 | -0.62 | -24.80% | 1 | 194 | 62.11% |
| LMND240719C00018000 | 2024-05-02 1:15PM EDT | 18.00 | 1.48 | 1.85 | 1.95 | -0.22 | -12.94% | 56 | 5,654 | 61.67% |
| LMND240719C00020000 | 2024-05-02 11:08AM EDT | 20.00 | 0.75 | 1.05 | 1.20 | -0.10 | -11.76% | 15 | 1,004 | 59.33% |
| LMND240719C00022000 | 2024-05-02 1:46PM EDT | 22.00 | 0.55 | 0.60 | 0.75 | -0.20 | -26.67% | 15 | 788 | 59.47% |
| LMND240719C00025000 | 2024-05-02 12:12PM EDT | 25.00 | 0.20 | 0.25 | 0.35 | -0.05 | -20.00% | 1 | 423 | 59.67% |
| LMND240719C00027000 | 2024-05-02 1:29PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 155 | 58.01% |
| LMND240719C00030000 | 2024-05-02 2:32PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 282 | 60.16% |
| LMND240719C00032000 | 2024-05-01 10:54AM EDT | 32.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 20 | 151 | 88.38% |
| LMND240719C00035000 | 2024-04-29 3:50PM EDT | 35.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 26 | 989 | 73.83% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719P00003000 | 2024-01-02 1:33PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 224.22% |
| LMND240719P00005000 | 2024-03-04 11:45AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 542 | 136.72% |
| LMND240719P00006000 | 2023-12-15 2:00PM EDT | 6.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 139.06% |
| LMND240719P00007000 | 2023-12-20 12:31PM EDT | 7.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 141.02% |
| LMND240719P00008000 | 2024-04-19 9:44AM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 3 | 123.24% |
| LMND240719P00009000 | 2024-03-28 12:12PM EDT | 9.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 120.12% |
| LMND240719P00010000 | 2024-04-30 12:49PM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 822 | 93.36% |
| LMND240719P00011000 | 2024-05-02 12:08PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 69 | 64.65% |
| LMND240719P00012000 | 2024-05-02 12:08PM EDT | 12.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 31 | 2,276 | 60.16% |
| LMND240719P00013000 | 2024-05-01 9:49AM EDT | 13.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 1 | 339 | 57.72% |
| LMND240719P00014000 | 2024-05-01 12:20PM EDT | 14.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 16 | 119 | 58.20% |
| LMND240719P00015000 | 2024-05-01 12:37PM EDT | 15.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 3 | 244 | 55.27% |
| LMND240719P00016000 | 2024-05-01 3:30PM EDT | 16.00 | 1.06 | 0.95 | 1.05 | 0.00 | - | 1 | 235 | 55.37% |
| LMND240719P00017000 | 2024-04-30 2:13PM EDT | 17.00 | 2.20 | 1.35 | 1.45 | 0.00 | - | 15 | 290 | 54.05% |
| LMND240719P00018000 | 2024-05-01 3:32PM EDT | 18.00 | 2.05 | 1.85 | 1.95 | 0.00 | - | 60 | 5,362 | 53.13% |
| LMND240719P00020000 | 2024-05-01 3:02PM EDT | 20.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 25 | 709 | 51.12% |
| LMND240719P00022000 | 2024-05-01 9:54AM EDT | 22.00 | 4.60 | 4.40 | 4.80 | 0.00 | - | 8 | 312 | 53.52% |
| LMND240719P00025000 | 2024-03-13 10:39AM EDT | 25.00 | 8.30 | 8.60 | 9.10 | 0.00 | - | 1 | 32 | 109.57% |
| LMND240719P00027000 | 2023-08-02 10:12AM EDT | 27.00 | 9.80 | 13.10 | 13.50 | 0.00 | - | 10 | 18 | 197.36% |
| LMND240719P00030000 | 2023-12-20 12:16PM EDT | 30.00 | 13.00 | 13.80 | 14.10 | 0.00 | - | 5 | 11 | 138.18% |
