Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
17.918,60 -13,57 (-0,08%) Euro Stoxx 50
4.899,74 -21,48 (-0,44%) Dow Jones 30
37.984,22 +80,93 (+0,21%) Gold
2.301,90 -9,10 (-0,39%) EUR/USD
1,0680 -0,0038 (-0,35%) Bitcoin EUR
54.729,27 +1.161,33 (+2,17%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-02-28 11:00AM EDT | 3.00 | 13.65 | 13.30 | 14.60 | 0.00 | - | - | 2 | 223.05% |
| LMND240920C00010000 | 2024-04-29 1:53PM EDT | 10.00 | 8.20 | 7.30 | 7.70 | 0.00 | - | 3 | 9 | 72.17% |
| LMND240920C00011000 | 2024-04-23 3:17PM EDT | 11.00 | 7.06 | 5.90 | 7.90 | 0.00 | - | - | 6 | 81.79% |
| LMND240920C00012000 | 2024-05-01 2:08PM EDT | 12.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 16 | 45 | 72.36% |
| LMND240920C00013000 | 2024-04-19 10:15AM EDT | 13.00 | 4.60 | 5.00 | 5.30 | 0.00 | - | 2 | 13 | 68.46% |
| LMND240920C00014000 | 2024-05-02 9:56AM EDT | 14.00 | 4.38 | 4.30 | 4.60 | -0.92 | -17.36% | 64 | 94 | 66.55% |
| LMND240920C00015000 | 2024-04-30 3:39PM EDT | 15.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 80 | 110 | 67.33% |
| LMND240920C00016000 | 2024-05-01 9:54AM EDT | 16.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 5 | 53 | 66.46% |
| LMND240920C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 3.06 | 2.75 | 3.00 | 0.00 | - | 13 | 334 | 66.02% |
| LMND240920C00018000 | 2024-05-01 3:17PM EDT | 18.00 | 2.85 | 2.45 | 2.55 | 0.00 | - | 8 | 669 | 66.60% |
| LMND240920C00019000 | 2024-05-01 12:06PM EDT | 19.00 | 2.12 | 2.05 | 2.20 | 0.00 | - | 22 | 360 | 66.02% |
| LMND240920C00020000 | 2024-05-01 3:10PM EDT | 20.00 | 2.05 | 1.70 | 1.90 | 0.00 | - | 13 | 382 | 65.53% |
| LMND240920C00021000 | 2024-05-01 10:18AM EDT | 21.00 | 1.85 | 1.40 | 1.60 | 0.00 | - | 4 | 139 | 64.60% |
| LMND240920C00022000 | 2024-05-01 3:14PM EDT | 22.00 | 1.63 | 1.20 | 1.35 | 0.00 | - | 27 | 180 | 64.55% |
| LMND240920C00023000 | 2024-05-01 2:39PM EDT | 23.00 | 1.25 | 1.00 | 1.40 | 0.00 | - | 1 | 112 | 67.68% |
| LMND240920C00024000 | 2024-05-01 9:38AM EDT | 24.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 6 | 161 | 64.75% |
| LMND240920C00025000 | 2024-05-01 2:40PM EDT | 25.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 3 | 170 | 64.40% |
| LMND240920C00030000 | 2024-05-02 9:39AM EDT | 30.00 | 0.38 | 0.30 | 0.40 | -0.22 | -36.67% | 12 | 693 | 64.94% |
| LMND240920C00035000 | 2024-05-01 3:08PM EDT | 35.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 2,834 | 68.16% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 152.73% |
| LMND240920P00008000 | 2024-03-20 3:35PM EDT | 8.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 2 | 33 | 87.11% |
| LMND240920P00009000 | 2024-04-23 3:07PM EDT | 9.00 | 0.23 | 0.05 | 1.00 | 0.00 | - | 1 | 80 | 96.48% |
| LMND240920P00010000 | 2024-04-23 12:19PM EDT | 10.00 | 0.30 | 0.20 | 0.30 | -0.12 | -28.57% | 1 | 319 | 67.09% |
| LMND240920P00011000 | 2024-05-01 9:58AM EDT | 11.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 32 | 173 | 63.48% |
| LMND240920P00012000 | 2024-04-23 3:10PM EDT | 12.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 35 | 96 | 63.09% |
| LMND240920P00013000 | 2024-05-01 9:50AM EDT | 13.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 2 | 155 | 61.52% |
| LMND240920P00014000 | 2024-05-01 10:25AM EDT | 14.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 301 | 1,138 | 61.33% |
| LMND240920P00015000 | 2024-05-01 11:10AM EDT | 15.00 | 1.48 | 1.40 | 2.00 | 0.00 | - | 1 | 176 | 66.70% |
| LMND240920P00016000 | 2024-05-01 11:33AM EDT | 16.00 | 2.00 | 1.85 | 1.95 | 0.00 | - | 36 | 274 | 59.57% |
| LMND240920P00017000 | 2024-04-24 1:08PM EDT | 17.00 | 2.75 | 2.35 | 2.50 | 0.00 | - | 12 | 75 | 59.42% |
| LMND240920P00018000 | 2024-04-25 10:06AM EDT | 18.00 | 3.60 | 2.90 | 3.00 | 0.00 | - | 5 | 306 | 57.81% |
| LMND240920P00019000 | 2024-05-01 9:51AM EDT | 19.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 1 | 94 | 57.81% |
| LMND240920P00020000 | 2024-04-25 12:11PM EDT | 20.00 | 4.70 | 4.10 | 4.30 | 0.00 | - | 24 | 143 | 55.32% |
| LMND240920P00021000 | 2024-04-25 12:11PM EDT | 21.00 | 5.40 | 4.80 | 5.00 | 0.00 | - | 6 | 87 | 54.00% |
| LMND240920P00022000 | 2024-04-25 9:37AM EDT | 22.00 | 6.30 | 5.60 | 5.80 | 0.00 | - | 66 | 216 | 54.05% |
| LMND240920P00023000 | 2024-04-24 12:57PM EDT | 23.00 | 6.70 | 6.40 | 6.70 | 0.00 | - | 3 | 137 | 54.54% |
| LMND240920P00024000 | 2024-04-09 9:44AM EDT | 24.00 | 7.70 | 7.20 | 8.00 | 0.00 | - | 19 | 21 | 60.35% |
| LMND240920P00025000 | 2024-04-22 3:13PM EDT | 25.00 | 9.60 | 8.10 | 8.40 | 0.00 | - | 1 | 0 | 52.73% |
| LMND240920P00030000 | 2024-04-09 12:28PM EDT | 30.00 | 13.28 | 12.80 | 13.20 | 0.00 | - | 1 | 2 | 55.47% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 92.77% |
