Deutsche Märkte geschlossen
Lemonade, Inc. (LMND)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,73+2,09 (+1,46%)
Ab 3:57PM EST. Markt geöffnet.
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND210319C00025000 | 2020-11-02 10:15AM EST | 25.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND210319C00030000 | 2020-11-05 9:37AM EST | 30.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LMND210319C00035000 | 2020-11-05 3:58PM EST | 35.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LMND210319C00040000 | 2020-11-10 3:08PM EST | 40.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LMND210319C00045000 | 2020-11-10 3:12PM EST | 45.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LMND210319C00050000 | 2020-11-10 3:12PM EST | 50.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LMND210319C00055000 | 2020-11-10 3:50PM EST | 55.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LMND210319C00060000 | 2020-11-10 2:53PM EST | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMND210319C00065000 | 2020-11-10 3:53PM EST | 65.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| LMND210319C00070000 | 2020-11-10 3:59PM EST | 70.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LMND210319C00075000 | 2020-11-10 3:12PM EST | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LMND210319C00080000 | 2020-11-10 3:56PM EST | 80.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LMND210319C00085000 | 2020-11-09 1:33PM EST | 85.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND210319C00090000 | 2020-11-10 2:56PM EST | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMND210319C00095000 | 2020-11-10 3:19PM EST | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND210319C00100000 | 2020-11-10 3:54PM EST | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LMND210319C00105000 | 2020-11-09 2:28PM EST | 105.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LMND210319C00110000 | 2020-11-10 3:46PM EST | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LMND210319C00115000 | 2020-11-03 2:47PM EST | 115.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LMND210319C00120000 | 2020-11-10 3:46PM EST | 120.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LMND210319C00125000 | 2020-11-10 3:31PM EST | 125.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND210319P00025000 | 2020-11-10 12:22PM EST | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND210319P00030000 | 2020-11-05 9:42AM EST | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND210319P00035000 | 2020-11-10 3:57PM EST | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| LMND210319P00040000 | 2020-11-10 9:54AM EST | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LMND210319P00045000 | 2020-11-10 12:21PM EST | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LMND210319P00050000 | 2020-11-10 3:26PM EST | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| LMND210319P00055000 | 2020-11-10 3:53PM EST | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LMND210319P00060000 | 2020-11-10 12:13PM EST | 60.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LMND210319P00065000 | 2020-11-06 10:06AM EST | 65.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LMND210319P00070000 | 2020-11-05 12:57PM EST | 70.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LMND210319P00075000 | 2020-10-12 12:53PM EST | 75.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LMND210319P00080000 | 2020-11-09 11:30AM EST | 80.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LMND210319P00085000 | 2020-11-09 1:10PM EST | 85.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LMND210319P00090000 | 2020-10-21 11:38AM EST | 90.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LMND210319P00095000 | 2020-07-14 9:03AM EST | 95.00 | 34.00 | 43.30 | 46.70 | 0.00 | - | - | 2 | 389.75% |
| LMND210319P00100000 | 2020-10-08 11:52AM EST | 100.00 | 47.90 | 42.90 | 43.90 | 0.00 | - | 100 | 100 | 353.64% |
| LMND210319P00115000 | 2020-07-15 10:51AM EST | 115.00 | 56.50 | 60.10 | 63.00 | 0.00 | - | 2 | - | 404.44% |
| LMND210319P00120000 | 2020-10-15 11:56AM EST | 120.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LMND210319P00125000 | 2020-10-22 12:28PM EST | 125.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
