Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.252,88 +349,59 (+0,92%) Bitcoin EUR
55.140,52 +836,66 (+1,54%) CMC Crypto 200
1.276,71 +5,97 (+0,47%) Nasdaq Compositive
15.854,64 +249,16 (+1,60%) S&P 500
5.069,01 +50,62 (+1,01%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND260116C00003000 | 2024-04-02 11:06AM EDT | 3.00 | 13.00 | 13.00 | 16.40 | 0.00 | - | 1 | 12 | 67.58% |
| LMND260116C00005000 | 2024-02-28 1:02PM EDT | 5.00 | 11.86 | 10.40 | 12.50 | 0.00 | - | 70 | 99 | 0.00% |
| LMND260116C00008000 | 2024-04-24 10:26AM EDT | 8.00 | 11.19 | 10.80 | 11.20 | 0.00 | - | 10 | 102 | 76.47% |
| LMND260116C00010000 | 2024-05-02 11:22AM EDT | 10.00 | 9.10 | 9.60 | 9.90 | -0.80 | -8.08% | 12 | 465 | 74.32% |
| LMND260116C00012000 | 2024-04-19 2:23PM EDT | 12.00 | 7.60 | 8.50 | 9.50 | 0.00 | - | 1 | 113 | 78.34% |
| LMND260116C00015000 | 2024-05-01 3:22PM EDT | 15.00 | 7.56 | 7.00 | 8.70 | 0.00 | - | 3 | 924 | 79.10% |
| LMND260116C00017000 | 2024-04-24 3:44PM EDT | 17.00 | 6.95 | 6.20 | 7.10 | 0.00 | - | 3 | 346 | 72.51% |
| LMND260116C00020000 | 2024-05-02 1:51PM EDT | 20.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 15 | 1,350 | 68.53% |
| LMND260116C00022000 | 2024-05-01 11:04AM EDT | 22.00 | 5.17 | 4.70 | 4.90 | 0.00 | - | 25 | 125 | 67.65% |
| LMND260116C00025000 | 2024-05-02 11:26AM EDT | 25.00 | 3.82 | 4.00 | 4.20 | -0.48 | -11.16% | 3 | 1,355 | 67.29% |
| LMND260116C00030000 | 2024-05-02 10:22AM EDT | 30.00 | 3.00 | 3.10 | 3.40 | -0.07 | -2.28% | 1 | 185 | 67.48% |
| LMND260116C00035000 | 2024-05-02 9:53AM EDT | 35.00 | 2.50 | 2.45 | 2.75 | -0.40 | -13.79% | 1 | 2,105 | 67.43% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND260116P00003000 | 2024-03-20 9:30AM EDT | 3.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| LMND260116P00005000 | 2024-04-11 1:43PM EDT | 5.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 2 | 400 | 78.91% |
| LMND260116P00008000 | 2024-04-30 3:50PM EDT | 8.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 6 | 416 | 68.16% |
| LMND260116P00010000 | 2024-05-01 10:50AM EDT | 10.00 | 1.83 | 1.60 | 1.75 | 0.00 | - | 1 | 295 | 66.06% |
| LMND260116P00012000 | 2024-04-26 10:26AM EDT | 12.00 | 2.90 | 2.35 | 2.50 | 0.00 | - | 25 | 100 | 63.57% |
| LMND260116P00015000 | 2024-05-02 11:34AM EDT | 15.00 | 4.00 | 3.70 | 3.90 | +0.10 | +2.56% | 10 | 310 | 60.52% |
| LMND260116P00017000 | 2024-04-15 1:05PM EDT | 17.00 | 5.90 | 4.80 | 5.00 | 0.00 | - | 2 | 149 | 59.18% |
| LMND260116P00020000 | 2024-04-26 10:26AM EDT | 20.00 | 7.48 | 6.70 | 6.90 | 0.00 | - | 25 | 115 | 57.89% |
| LMND260116P00022000 | 2024-04-30 9:50AM EDT | 22.00 | 8.50 | 8.00 | 8.20 | 0.00 | - | 1 | 10 | 56.19% |
| LMND260116P00025000 | 2023-11-01 9:33AM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| LMND260116P00030000 | 2024-03-25 1:51PM EDT | 30.00 | 15.30 | 14.90 | 15.20 | 0.00 | - | 9 | 65 | 61.44% |
| LMND260116P00035000 | 2024-04-18 1:02PM EDT | 35.00 | 19.65 | 18.00 | 18.60 | 0.00 | - | 1 | 105 | 50.81% |
