Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.127,62 +224,33 (+0,59%) Gold
2.310,90 -0,10 (-0,00%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.114,18 +1.736,29 (+3,25%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND251219C00005000 | 2024-02-09 12:25PM EDT | 5.00 | 11.70 | 12.30 | 15.50 | 0.00 | - | - | 2 | 123.97% |
| LMND251219C00008000 | 2024-04-10 3:57PM EDT | 8.00 | 10.00 | 10.20 | 10.50 | 0.00 | - | 1 | 15 | 67.53% |
| LMND251219C00010000 | 2024-04-10 1:59PM EDT | 10.00 | 8.60 | 8.30 | 9.30 | 0.00 | - | 4 | 14 | 61.65% |
| LMND251219C00012000 | 2024-04-24 9:39AM EDT | 12.00 | 9.05 | 6.90 | 8.20 | 0.00 | - | 1 | 3 | 59.99% |
| LMND251219C00015000 | 2024-04-30 2:53PM EDT | 15.00 | 7.10 | 6.60 | 6.80 | 0.00 | - | 2 | 97 | 67.87% |
| LMND251219C00017000 | 2024-04-30 9:49AM EDT | 17.00 | 6.92 | 5.80 | 6.10 | 0.00 | - | 1 | 26 | 67.70% |
| LMND251219C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 5.60 | 4.80 | 5.20 | 0.00 | - | 22 | 273 | 67.38% |
| LMND251219C00022000 | 2024-05-02 10:26AM EDT | 22.00 | 4.30 | 4.30 | 4.60 | -0.72 | -14.34% | 4 | 76 | 66.99% |
| LMND251219C00025000 | 2024-04-30 9:57AM EDT | 25.00 | 4.39 | 3.70 | 3.90 | 0.00 | - | 2 | 58 | 67.04% |
| LMND251219C00027000 | 2024-04-22 9:45AM EDT | 27.00 | 3.40 | 3.30 | 5.90 | 0.00 | - | 1 | 155 | 80.24% |
| LMND251219C00030000 | 2024-04-24 9:50AM EDT | 30.00 | 3.70 | 2.90 | 3.10 | 0.00 | - | 1 | 123 | 67.53% |
| LMND251219C00035000 | 2024-04-30 2:46PM EDT | 35.00 | 2.30 | 2.35 | 2.55 | -0.62 | -21.23% | 7 | 140 | 68.38% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND251219P00003000 | 2023-12-15 2:03PM EDT | 3.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 105.27% |
| LMND251219P00005000 | 2024-04-08 9:40AM EDT | 5.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 4 | 173 | 76.27% |
| LMND251219P00008000 | 2024-05-01 9:31AM EDT | 8.00 | 1.09 | 0.95 | 1.10 | 0.00 | - | 1 | 36 | 69.04% |
| LMND251219P00010000 | 2024-04-18 10:04AM EDT | 10.00 | 2.25 | 1.65 | 1.85 | 0.00 | - | 15 | 93 | 68.36% |
| LMND251219P00012000 | 2024-05-02 11:15AM EDT | 12.00 | 2.50 | 2.40 | 2.60 | -0.10 | -3.85% | 2 | 67 | 65.43% |
| LMND251219P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 5 | 143 | 62.94% |
| LMND251219P00017000 | 2024-04-09 11:48AM EDT | 17.00 | 5.55 | 4.90 | 5.20 | 0.00 | - | 2 | 113 | 61.28% |
| LMND251219P00020000 | 2024-02-28 11:48AM EDT | 20.00 | 8.08 | 7.30 | 7.80 | 0.00 | - | 2 | 21 | 66.60% |
| LMND251219P00025000 | 2023-11-10 11:38AM EDT | 25.00 | 13.15 | 11.10 | 12.10 | 0.00 | - | 5 | 3 | 69.12% |
| LMND251219P00027000 | 2023-10-30 1:25PM EDT | 27.00 | 17.49 | 12.10 | 13.20 | 0.00 | - | 3 | 18 | 62.52% |
| LMND251219P00030000 | 2024-02-28 2:36PM EDT | 30.00 | 16.32 | 14.60 | 15.60 | 0.00 | - | - | 35 | 61.52% |
