Deutsche Märkte schließen in 1 Stunde 6 Minute

Lemonade, Inc. (LMND)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,68+0,39 (+2,39%)
Ab 11:22AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMND240328C000100002024-02-27 4:46PM EDT10.0012.006.406.800.00--10642.19%
LMND240328C000130002024-03-28 10:36AM EDT13.003.743.603.90+0.09+2.47%13315.63%
LMND240328C000135002024-03-22 2:20PM EDT13.502.853.103.300.00-15215.63%
LMND240328C000140002024-03-27 3:51PM EDT14.002.300.000.000.00-15100.00%
LMND240328C000145002024-03-28 10:26AM EDT14.502.122.102.35+0.10+4.95%323181.25%
LMND240328C000150002024-03-22 3:22PM EDT15.001.251.651.750.00-2110121.88%
LMND240328C000155002024-03-28 10:41AM EDT15.501.251.151.30+0.38+43.68%292110.94%
LMND240328C000160002024-03-28 10:45AM EDT16.000.690.600.80+0.29+72.50%413157.81%
LMND240328C000165002024-03-28 10:46AM EDT16.500.250.200.25+0.09+56.25%14345441.02%
LMND240328C000170002024-03-28 11:02AM EDT17.000.050.000.100.00-32288064.06%
LMND240328C000175002024-03-27 3:21PM EDT17.500.030.000.05+0.01+50.00%548267.97%
LMND240328C000180002024-03-28 10:00AM EDT18.000.060.000.10+0.03+100.00%1142114.06%
LMND240328C000185002024-03-27 10:54AM EDT18.500.030.000.050.00-1116121.88%
LMND240328C000190002024-03-27 11:40AM EDT19.000.030.000.050.00-969146.88%
LMND240328C000195002024-03-25 9:58AM EDT19.500.020.000.050.00-314168.75%
LMND240328C000200002024-03-25 10:19AM EDT20.000.030.000.050.00-1212190.63%
LMND240328C000205002024-03-22 1:31PM EDT20.500.010.000.050.00-123212.50%
LMND240328C000210002024-03-22 3:26PM EDT21.000.020.000.050.00-8210231.25%
LMND240328C000215002024-03-13 11:14AM EDT21.500.140.000.050.00-4255250.00%
LMND240328C000220002024-03-27 2:52PM EDT22.000.020.000.050.00-435268.75%
LMND240328C000230002024-03-27 3:58PM EDT23.000.030.000.050.00-439303.13%
LMND240328C000240002024-03-11 12:57PM EDT24.000.050.000.050.00-3170337.50%
LMND240328C000250002024-03-13 1:22PM EDT25.000.050.000.050.00-222368.75%
LMND240328C000260002024-02-28 10:50AM EDT26.000.160.000.050.00-511396.88%
LMND240328C000300002024-03-01 2:42PM EDT30.000.100.000.050.00-257500.00%
LMND240328C000350002024-03-08 12:02PM EDT35.000.050.000.050.00-533606.25%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LMND240328P000105002024-02-14 12:04PM EDT10.500.120.000.750.00-11803.13%
LMND240328P000110002024-02-21 4:31PM EDT11.000.200.000.750.00-14740.63%
LMND240328P000115002024-02-09 12:27PM EDT11.500.300.000.750.00--1681.25%
LMND240328P000120002024-02-28 3:32PM EDT12.000.100.000.750.00--6623.44%
LMND240328P000125002024-03-11 11:50AM EDT12.500.050.000.750.00-13567.19%
LMND240328P000130002024-03-18 3:42PM EDT13.000.020.000.750.00-125513.28%
LMND240328P000135002024-03-22 1:31PM EDT13.500.020.000.750.00-132459.38%
LMND240328P000140002024-03-26 3:21PM EDT14.000.020.000.050.00-161190.63%
LMND240328P000145002024-03-22 3:44PM EDT14.500.050.000.050.00-8160159.38%
LMND240328P000150002024-03-27 12:14PM EDT15.000.020.000.050.00-2224128.13%
LMND240328P000155002024-03-26 12:38PM EDT15.500.030.000.750.00-10177249.22%
LMND240328P000160002024-03-28 10:24AM EDT16.000.030.000.05-0.07-70.00%1242362.50%
LMND240328P000165002024-03-28 9:30AM EDT16.500.050.050.10-0.26-83.87%857250.78%
LMND240328P000170002024-03-28 10:38AM EDT17.000.350.350.45-0.27-43.55%1321157.03%
LMND240328P000175002024-03-22 2:37PM EDT17.501.340.750.900.00-99050.00%
LMND240328P000180002024-03-27 3:00PM EDT18.001.721.201.400.00-146131.25%
LMND240328P000185002024-03-18 12:21PM EDT18.502.601.701.900.00-310162.50%
LMND240328P000190002024-02-28 10:38AM EDT19.003.202.152.400.00-10190.63%
LMND240328P000195002024-03-07 11:37AM EDT19.503.342.703.400.00-10296.88%
LMND240328P000200002024-03-11 1:57PM EDT20.002.803.203.500.00-12196.88%
LMND240328P000205002024-02-28 10:35AM EDT20.504.203.705.600.00--0581.25%
LMND240328P000210002024-02-28 4:15PM EDT21.005.204.204.400.00--7290.63%
LMND240328P000215002024-03-13 11:14AM EDT21.504.094.705.000.00-10259.38%
LMND240328P000240002024-03-22 10:01AM EDT24.007.787.307.400.00-77346.88%
LMND240328P000260002024-02-26 4:15PM EDT26.006.909.6010.800.00-150894.53%
LMND240328P000300002024-02-27 3:39PM EDT30.009.4013.2013.400.00--16596.88%