Deutsche Märkte öffnen in 3 Stunden 50 Minuten
Nikkei 225
38.649,15 -454,07 (-1,16%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.850,66 -1.378,34 (-2,15%) CMC Crypto 200
1.472,37 -30,29 (-2,02%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Lemonade, Inc. (LMND)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:18.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524C00018000 | 2024-05-23 1:31PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 18 | 1,329 | 131.25% |
| LMND240531C00018000 | 2024-05-23 2:24PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.15 | -0.15 | -62.50% | 4 | 203 | 65.63% |
| LMND240607C00018000 | 2024-05-23 11:27AM EDT | 2024-06-07 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 20 | 138 | 57.42% |
| LMND240614C00018000 | 2024-05-21 9:40AM EDT | 2024-06-14 | 0.80 | 0.25 | 0.95 | 0.00 | - | 10 | 18 | 81.05% |
| LMND240621C00018000 | 2024-05-23 1:55PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.45 | -0.23 | -38.33% | 108 | 1,571 | 57.81% |
| LMND240628C00018000 | 2024-05-16 3:45PM EDT | 2024-06-28 | 1.38 | 0.40 | 0.55 | 0.00 | - | - | 6 | 56.25% |
| LMND240719C00018000 | 2024-05-23 1:52PM EDT | 2024-07-19 | 0.70 | 0.65 | 0.75 | -0.30 | -30.00% | 32 | 6,197 | 54.69% |
| LMND240920C00018000 | 2024-05-23 2:44PM EDT | 2024-09-20 | 1.48 | 1.45 | 1.65 | -0.92 | -38.33% | 29 | 705 | 61.67% |
| LMND241220C00018000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 2.80 | 2.20 | 2.90 | 0.00 | - | 1 | 97 | 67.04% |
| LMND250117C00018000 | 2024-05-23 12:55PM EDT | 2025-01-17 | 2.61 | 2.50 | 2.75 | -0.69 | -20.91% | 31 | 617 | 64.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240524P00018000 | 2024-05-22 11:04AM EDT | 2024-05-24 | 0.90 | 1.65 | 4.10 | 0.00 | - | 3 | 401 | 493.75% |
| LMND240531P00018000 | 2024-05-23 3:22PM EDT | 2024-05-31 | 2.05 | 1.85 | 2.05 | +0.95 | +86.36% | 12 | 42 | 71.09% |
| LMND240607P00018000 | 2024-05-22 11:06AM EDT | 2024-06-07 | 2.04 | 1.55 | 2.60 | +0.84 | +70.00% | 1 | 12 | 55.08% |
| LMND240614P00018000 | 2024-05-16 12:27PM EDT | 2024-06-14 | 1.25 | 1.05 | 2.25 | 0.00 | - | 10 | 2 | 60.94% |
| LMND240621P00018000 | 2024-05-23 12:04PM EDT | 2024-06-21 | 2.20 | 2.15 | 2.30 | +0.45 | +25.71% | 10 | 355 | 51.27% |
| LMND240628P00018000 | 2024-05-14 1:17PM EDT | 2024-06-28 | 1.29 | 1.75 | 2.45 | 0.00 | - | - | 150 | 59.38% |
| LMND240719P00018000 | 2024-05-23 2:06PM EDT | 2024-07-19 | 2.60 | 2.45 | 2.60 | +0.85 | +48.57% | 2 | 5,421 | 50.59% |
| LMND240920P00018000 | 2024-05-20 3:49PM EDT | 2024-09-20 | 2.65 | 3.10 | 3.40 | 0.00 | - | 36 | 493 | 55.62% |
| LMND241220P00018000 | 2024-05-22 11:36AM EDT | 2024-12-20 | 3.58 | 3.80 | 4.40 | 0.00 | - | 20 | 26 | 59.47% |
| LMND250117P00018000 | 2024-05-21 2:15PM EDT | 2025-01-17 | 3.80 | 4.10 | 4.30 | 0.00 | - | 3 | 336 | 57.81% |
