Deutsche Märkte öffnen in 7 Stunden 47 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.492,15 +1.786,12 (+3,15%) CMC Crypto 200
1.360,81 +60,71 (+4,67%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Lemonade, Inc. (LMND)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241220C00013000 | 2024-05-06 2:26PM EDT | 13.00 | 6.48 | 5.20 | 5.70 | 0.00 | - | 1 | 8 | 65.87% |
| LMND241220C00014000 | 2024-05-02 9:43AM EDT | 14.00 | 5.20 | 4.70 | 6.00 | 0.00 | - | 2 | 9 | 76.66% |
| LMND241220C00015000 | 2024-04-29 3:17PM EDT | 15.00 | 5.40 | 4.20 | 4.50 | 0.00 | - | 5 | 81 | 65.70% |
| LMND241220C00016000 | 2024-05-09 9:38AM EDT | 16.00 | 3.60 | 3.70 | 4.00 | -0.20 | -5.26% | 1 | 57 | 65.04% |
| LMND241220C00017000 | 2024-05-02 10:27AM EDT | 17.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 2 | 31 | 63.53% |
| LMND241220C00018000 | 2024-05-09 9:46AM EDT | 18.00 | 2.77 | 2.90 | 3.10 | -0.93 | -25.14% | 1 | 96 | 64.06% |
| LMND241220C00019000 | 2024-05-08 3:12PM EDT | 19.00 | 2.58 | 2.50 | 2.75 | 0.00 | - | 121 | 146 | 63.38% |
| LMND241220C00020000 | 2024-05-09 2:53PM EDT | 20.00 | 2.14 | 2.25 | 2.40 | -1.14 | -34.76% | 83 | 82 | 63.38% |
| LMND241220C00021000 | 2024-04-30 9:43AM EDT | 21.00 | 3.20 | 1.95 | 2.15 | 0.00 | - | 1 | 15 | 63.18% |
| LMND241220C00022000 | 2024-05-08 2:49PM EDT | 22.00 | 1.83 | 1.70 | 3.10 | 0.00 | - | 14 | 20 | 74.41% |
| LMND241220C00023000 | 2024-05-09 9:46AM EDT | 23.00 | 1.48 | 1.50 | 2.95 | -1.22 | -45.19% | 1 | 12 | 75.27% |
| LMND241220C00024000 | 2024-05-06 10:31AM EDT | 24.00 | 1.95 | 1.30 | 2.65 | 0.00 | - | 3 | 5 | 74.27% |
| LMND241220C00025000 | 2024-05-08 11:06AM EDT | 25.00 | 1.35 | 1.15 | 1.35 | 0.00 | - | 2 | 33 | 62.99% |
| LMND241220C00030000 | 2024-05-09 12:00PM EDT | 30.00 | 0.60 | 0.60 | 0.80 | -0.29 | -32.58% | 5 | 72 | 63.43% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241220P00003000 | 2024-05-02 10:40AM EDT | 3.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 1 | 185.35% |
| LMND241220P00005000 | 2024-05-07 3:25PM EDT | 5.00 | 0.10 | 0.05 | 0.75 | +0.10 | - | - | 1 | 122.66% |
| LMND241220P00009000 | 2024-05-03 2:56PM EDT | 9.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 3 | 4 | 65.43% |
| LMND241220P00010000 | 2024-05-07 11:48AM EDT | 10.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 12 | 63.57% |
| LMND241220P00012000 | 2024-05-08 12:22PM EDT | 12.00 | 0.95 | 0.85 | 1.95 | 0.00 | - | 2 | 35 | 74.66% |
| LMND241220P00013000 | 2024-04-22 10:19AM EDT | 13.00 | 2.05 | 1.15 | 1.30 | 0.00 | - | - | 1 | 59.86% |
| LMND241220P00014000 | 2024-04-30 10:57AM EDT | 14.00 | 2.00 | 1.50 | 1.70 | 0.00 | - | 1 | 11 | 59.28% |
| LMND241220P00015000 | 2024-05-02 10:40AM EDT | 15.00 | 2.30 | 1.95 | 2.10 | 0.00 | - | - | 101 | 58.59% |
| LMND241220P00016000 | 2024-04-19 9:30AM EDT | 16.00 | 3.80 | 2.40 | 4.60 | 0.00 | - | 3 | 3 | 78.03% |
| LMND241220P00017000 | 2024-04-23 1:49PM EDT | 17.00 | 3.70 | 2.95 | 3.10 | 0.00 | - | 1 | 2 | 57.08% |
| LMND241220P00018000 | 2024-05-02 9:56AM EDT | 18.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 2 | 3 | 56.35% |
| LMND241220P00019000 | 2024-05-09 9:41AM EDT | 19.00 | 4.40 | 4.10 | 4.30 | -0.20 | -4.35% | 137 | 11 | 55.23% |
| LMND241220P00021000 | 2024-05-02 9:54AM EDT | 21.00 | 5.80 | 5.40 | 5.70 | 0.00 | - | - | 2 | 53.37% |
| LMND241220P00022000 | 2024-05-07 10:19AM EDT | 22.00 | 6.10 | 6.20 | 7.90 | +6.10 | - | - | 1 | 67.58% |
| LMND241220P00023000 | 2024-05-08 9:35AM EDT | 23.00 | 7.20 | 7.00 | 8.70 | +7.20 | - | - | 1 | 67.82% |
