Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.399,01 +1.998,47 (+3,74%) CMC Crypto 200
1.279,93 +9,19 (+0,72%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117C00003000 | 2024-03-08 10:41AM EDT | 3.00 | 14.20 | 12.10 | 16.40 | 0.00 | - | 1 | 18 | 294.73% |
| LMND250117C00005000 | 2024-05-02 2:46PM EDT | 5.00 | 12.80 | 12.70 | 13.00 | -0.06 | -0.47% | 5 | 94 | 86.33% |
| LMND250117C00010000 | 2024-05-02 11:19AM EDT | 10.00 | 7.79 | 8.40 | 8.60 | -0.61 | -7.26% | 31 | 804 | 73.10% |
| LMND250117C00013000 | 2024-05-02 11:26AM EDT | 13.00 | 5.72 | 6.30 | 6.50 | -0.03 | -0.52% | 5 | 1,198 | 69.87% |
| LMND250117C00015000 | 2024-05-02 12:28PM EDT | 15.00 | 4.60 | 5.10 | 5.40 | +0.04 | +0.88% | 5 | 1,633 | 68.60% |
| LMND250117C00018000 | 2024-05-02 10:50AM EDT | 18.00 | 3.40 | 3.80 | 4.00 | -0.65 | -16.05% | 4 | 693 | 67.87% |
| LMND250117C00020000 | 2024-05-02 3:55PM EDT | 20.00 | 3.20 | 3.00 | 3.20 | -0.10 | -3.03% | 156 | 5,290 | 65.94% |
| LMND250117C00022000 | 2024-05-02 9:46AM EDT | 22.00 | 2.25 | 2.20 | 5.00 | -0.55 | -19.64% | 2 | 513 | 83.74% |
| LMND250117C00023000 | 2024-05-02 12:31PM EDT | 23.00 | 2.05 | 0.85 | 2.40 | -0.73 | -26.26% | 6 | 125 | 54.30% |
| LMND250117C00025000 | 2024-05-02 1:35PM EDT | 25.00 | 1.75 | 1.85 | 1.95 | -0.57 | -24.57% | 7 | 2,250 | 66.21% |
| LMND250117C00027000 | 2024-05-02 1:41PM EDT | 27.00 | 1.45 | 1.50 | 1.60 | -0.15 | -9.37% | 3 | 243 | 65.94% |
| LMND250117C00030000 | 2024-05-02 1:41PM EDT | 30.00 | 1.10 | 1.15 | 1.25 | -0.10 | -8.33% | 36 | 1,862 | 66.75% |
| LMND250117C00032000 | 2024-05-02 10:08AM EDT | 32.00 | 0.90 | 0.95 | 1.00 | -0.35 | -28.00% | 1 | 229 | 66.26% |
| LMND250117C00035000 | 2024-05-02 11:31AM EDT | 35.00 | 0.60 | 0.65 | 0.80 | -0.10 | -14.29% | 8 | 5,227 | 65.92% |
| LMND250117C00037000 | 2024-05-02 1:41PM EDT | 37.00 | 0.55 | 0.55 | 0.70 | -0.15 | -21.43% | 12 | 1,841 | 66.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117P00003000 | 2024-04-01 2:56PM EDT | 3.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 47 | 188.28% |
| LMND250117P00005000 | 2024-05-01 11:23AM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 943 | 114.65% |
| LMND250117P00010000 | 2024-05-02 12:06PM EDT | 10.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 5 | 1,065 | 67.19% |
| LMND250117P00013000 | 2024-05-01 3:06PM EDT | 13.00 | 1.47 | 1.35 | 1.45 | 0.00 | - | 6 | 1,461 | 63.72% |
| LMND250117P00015000 | 2024-05-02 12:29PM EDT | 15.00 | 2.38 | 2.15 | 2.30 | +0.08 | +3.48% | 1 | 877 | 62.99% |
| LMND250117P00018000 | 2024-05-01 9:49AM EDT | 18.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 368 | 59.96% |
| LMND250117P00020000 | 2024-05-01 9:52AM EDT | 20.00 | 4.93 | 4.90 | 5.10 | 0.00 | - | 24 | 1,987 | 59.94% |
| LMND250117P00022000 | 2024-03-12 3:08PM EDT | 22.00 | 7.71 | 7.10 | 7.40 | 0.00 | - | 6 | 45 | 73.56% |
| LMND250117P00023000 | 2024-04-24 9:43AM EDT | 23.00 | 7.60 | 6.60 | 7.70 | 0.00 | - | 10 | 29 | 58.96% |
| LMND250117P00025000 | 2024-05-01 9:53AM EDT | 25.00 | 8.50 | 8.50 | 8.80 | 0.00 | - | 20 | 208 | 56.98% |
| LMND250117P00027000 | 2024-03-20 2:01PM EDT | 27.00 | 11.80 | 12.00 | 12.50 | 0.00 | - | 6 | 24 | 91.33% |
| LMND250117P00030000 | 2024-04-05 9:30AM EDT | 30.00 | 14.60 | 12.50 | 13.60 | 0.00 | - | 1 | 58 | 57.76% |
| LMND250117P00032000 | 2024-03-25 1:51PM EDT | 32.00 | 15.80 | 13.30 | 16.60 | 0.00 | - | 9 | 30 | 59.52% |
| LMND250117P00035000 | 2024-04-18 1:02PM EDT | 35.00 | 18.95 | 17.30 | 17.60 | 0.00 | - | 1 | 201 | 54.30% |
| LMND250117P00037000 | 2023-09-06 1:13PM EDT | 37.00 | 23.60 | 24.80 | 26.10 | 0.00 | - | 1 | 0 | 168.80% |
