Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.804,94 +847,04 (+1,44%)
Lemonade, Inc. (LMND)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00015000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 3.10 | 3.20 | 3.40 | +0.65 | +26.53% | 7 | 18 | 159.38% |
| LMND240510C00015000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 3.08 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 119.92% |
| LMND240517C00015000 | 2024-04-26 2:18PM EDT | 2024-05-17 | 3.35 | 3.40 | 3.60 | +0.65 | +24.07% | 40 | 130 | 105.47% |
| LMND240524C00015000 | 2024-04-26 11:39AM EDT | 2024-05-24 | 3.12 | 3.40 | 4.10 | +1.02 | +48.57% | 50 | 45 | 108.40% |
| LMND240621C00015000 | 2024-04-26 10:09AM EDT | 2024-06-21 | 3.70 | 3.70 | 3.90 | +0.46 | +14.20% | 3 | 818 | 78.32% |
| LMND240719C00015000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 4.00 | 2.00 | 4.20 | 0.00 | - | 1 | 119 | 78.71% |
| LMND240920C00015000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 4.70 | 4.70 | 4.90 | +0.50 | +11.90% | 1 | 158 | 75.59% |
| LMND241220C00015000 | 2024-04-26 9:54AM EDT | 2024-12-20 | 5.50 | 4.90 | 5.90 | +0.50 | +10.00% | 80 | 8 | 71.83% |
| LMND250117C00015000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 4.39 | 5.60 | 6.00 | 0.00 | - | 2 | 1,614 | 75.76% |
| LMND251219C00015000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 7.60 | 7.70 | 8.10 | 0.00 | - | 2 | 97 | 78.25% |
| LMND260116C00015000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 7.80 | 5.60 | 8.10 | +0.15 | +1.96% | 3 | 1,001 | 62.65% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00015000 | 2024-04-26 2:27PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 32 | 468 | 155.08% |
| LMND240510P00015000 | 2024-04-26 2:09PM EDT | 2024-05-10 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 2 | 25 | 117.19% |
| LMND240517P00015000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.57 | 0.45 | 0.55 | +0.02 | +3.64% | 12 | 359 | 101.17% |
| LMND240524P00015000 | 2024-04-24 3:24PM EDT | 2024-05-24 | 0.57 | 0.50 | 1.00 | -0.09 | -13.64% | 1 | 27 | 104.98% |
| LMND240531P00015000 | 2024-04-22 2:04PM EDT | 2024-05-31 | 1.15 | 0.60 | 0.70 | 0.00 | - | 1 | 2 | 87.30% |
| LMND240621P00015000 | 2024-04-26 12:35PM EDT | 2024-06-21 | 0.88 | 0.80 | 0.85 | -0.02 | -2.22% | 38 | 1,037 | 77.15% |
| LMND240719P00015000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.05 | -0.05 | -4.55% | 2 | 240 | 70.41% |
| LMND240920P00015000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 1.70 | 1.60 | 1.70 | -0.10 | -5.56% | 1 | 177 | 70.26% |
| LMND250117P00015000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 2.70 | 2.50 | 2.65 | 0.00 | - | 10 | 872 | 70.39% |
| LMND251219P00015000 | 2024-04-04 9:34AM EDT | 2025-12-19 | 4.40 | 4.20 | 4.40 | 0.00 | - | 2 | 148 | 69.46% |
| LMND260116P00015000 | 2024-04-17 9:50AM EDT | 2026-01-16 | 4.70 | 4.20 | 4.50 | 0.00 | - | 10 | 308 | 68.56% |
