La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 550,27 -1 912,31 (-3,27 %)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00009000 | 2024-05-09 12:34PM EDT | 9.00 | 7.70 | 7.40 | 7.70 | 0.00 | - | 5 | 10 | 282.81% |
| LMND240517C00010000 | 2024-04-15 12:26PM EDT | 10.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | - | 1 | 175.00% |
| LMND240517C00012000 | 2024-04-19 9:54AM EDT | 12.00 | 4.21 | 4.50 | 5.30 | 0.00 | - | 14 | 15 | 221.09% |
| LMND240517C00013000 | 2024-04-08 9:40AM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMND240517C00013500 | 2024-04-30 12:37PM EDT | 13.50 | 4.10 | 2.80 | 3.30 | 0.00 | - | - | 1 | 141.02% |
| LMND240517C00014000 | 2024-05-07 11:02AM EDT | 14.00 | 4.00 | 2.35 | 4.50 | 0.00 | - | 4 | 34 | 221.09% |
| LMND240517C00014500 | 2024-05-10 12:38PM EDT | 14.50 | 2.33 | 2.10 | 2.25 | -0.37 | -13.70% | 1 | 4 | 80.08% |
| LMND240517C00015000 | 2024-05-06 1:27PM EDT | 15.00 | 1.80 | 1.60 | 1.75 | -1.50 | -45.45% | 2 | 125 | 64.84% |
| LMND240517C00015500 | 2024-05-08 2:48PM EDT | 15.50 | 1.56 | 0.60 | 1.30 | 0.00 | - | 1 | 9 | 69.53% |
| LMND240517C00016000 | 2024-05-10 11:36AM EDT | 16.00 | 0.95 | 0.80 | 0.95 | -0.20 | -17.39% | 20 | 687 | 59.57% |
| LMND240517C00016500 | 2024-05-09 3:58PM EDT | 16.50 | 0.90 | 0.50 | 0.65 | 0.00 | - | 160 | 189 | 58.40% |
| LMND240517C00017000 | 2024-05-10 3:46PM EDT | 17.00 | 0.36 | 0.30 | 0.40 | -0.29 | -44.62% | 93 | 521 | 57.62% |
| LMND240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.21 | 0.20 | 0.25 | -0.24 | -53.33% | 410 | 492 | 60.55% |
| LMND240517C00018000 | 2024-05-10 3:25PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 20 | 1,206 | 64.45% |
| LMND240517C00018500 | 2024-05-10 2:47PM EDT | 18.50 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 30 | 250 | 73.05% |
| LMND240517C00019000 | 2024-05-10 3:28PM EDT | 19.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 392 | 73.44% |
| LMND240517C00019500 | 2024-05-10 10:28AM EDT | 19.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,361 | 75.78% |
| LMND240517C00020000 | 2024-05-10 10:39AM EDT | 20.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 19 | 627 | 99.61% |
| LMND240517C00020500 | 2024-05-10 11:10AM EDT | 20.50 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 8 | 54 | 157.42% |
| LMND240517C00021000 | 2024-05-09 1:35PM EDT | 21.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 18 | 526 | 172.27% |
| LMND240517C00021500 | 2024-05-10 1:59PM EDT | 21.50 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 105 | 54 | 118.75% |
| LMND240517C00022000 | 2024-05-08 1:07PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 192.58% |
| LMND240517C00022500 | 2024-05-10 11:48AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 2 | 110.16% |
| LMND240517C00023000 | 2024-05-09 2:40PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 470 | 2,286 | 117.19% |
| LMND240517C00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 228.52% |
| LMND240517C00025000 | 2024-05-01 3:44PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 19 | 219 | 157.03% |
| LMND240517C00030000 | 2024-04-29 9:36AM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 7 | 313.28% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00010000 | 2024-03-20 10:07AM EDT | 10.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 15 | 304.30% |
| LMND240517P00011000 | 2024-05-01 10:33AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 150.00% |
| LMND240517P00011500 | 2024-04-30 2:16PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 13 | 254.69% |
| LMND240517P00012000 | 2024-05-07 10:24AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 233.20% |
| LMND240517P00012500 | 2024-04-30 11:50AM EDT | 12.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 211.72% |
| LMND240517P00013000 | 2024-05-10 10:10AM EDT | 13.00 | 0.09 | 0.00 | 0.25 | -0.06 | -40.00% | 1 | 131 | 135.16% |
| LMND240517P00013500 | 2024-05-01 12:13PM EDT | 13.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 5 | 170.70% |
| LMND240517P00014000 | 2024-05-10 3:45PM EDT | 14.00 | 0.25 | 0.00 | 0.05 | +0.20 | +400.00% | 1 | 185 | 70.31% |
| LMND240517P00014500 | 2024-05-08 1:39PM EDT | 14.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 56 | 66 | 130.86% |
| LMND240517P00015000 | 2024-05-10 3:31PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 24 | 384 | 60.55% |
| LMND240517P00015500 | 2024-05-10 3:59PM EDT | 15.50 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 46 | 165 | 50.39% |
| LMND240517P00016000 | 2024-05-10 3:29PM EDT | 16.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 170 | 566 | 53.91% |
| LMND240517P00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.43 | 0.40 | 0.45 | +0.03 | +7.50% | 176 | 278 | 50.78% |
| LMND240517P00017000 | 2024-05-10 3:53PM EDT | 17.00 | 0.70 | 0.70 | 0.75 | 0.00 | - | 238 | 282 | 52.34% |
| LMND240517P00017500 | 2024-05-10 1:13PM EDT | 17.50 | 1.03 | 1.05 | 1.15 | +0.04 | +4.04% | 3 | 138 | 54.69% |
| LMND240517P00018000 | 2024-05-10 12:32PM EDT | 18.00 | 1.50 | 1.45 | 1.60 | +0.62 | +70.45% | 3 | 148 | 57.03% |
| LMND240517P00018500 | 2024-05-09 10:32AM EDT | 18.50 | 1.80 | 1.90 | 2.05 | 0.00 | - | 6 | 129 | 57.81% |
| LMND240517P00019000 | 2024-05-09 1:31PM EDT | 19.00 | 2.44 | 2.35 | 2.55 | 0.00 | - | 10 | 121 | 59.38% |
| LMND240517P00019500 | 2024-05-07 10:43AM EDT | 19.50 | 1.85 | 2.85 | 4.30 | 0.00 | - | 1 | 11 | 175.39% |
| LMND240517P00020000 | 2024-05-09 1:32PM EDT | 20.00 | 3.39 | 3.30 | 5.30 | 0.00 | - | 20 | 57 | 216.80% |
| LMND240517P00021000 | 2024-05-09 12:08PM EDT | 21.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 22 | 92.19% |
| LMND240517P00021500 | 2024-05-09 12:12PM EDT | 21.50 | 4.80 | 4.70 | 6.80 | 0.00 | - | 1 | 1 | 247.46% |
| LMND240517P00022000 | 2024-05-01 9:50AM EDT | 22.00 | 3.90 | 3.50 | 6.80 | 0.00 | - | 1 | 7 | 326.76% |
| LMND240517P00023000 | 2024-03-18 10:11AM EDT | 23.00 | 7.30 | 7.30 | 9.20 | 0.00 | - | - | 1 | 401.76% |
| LMND240517P00025000 | 2024-05-06 2:02PM EDT | 25.00 | 6.90 | 8.30 | 8.50 | 0.00 | - | 1 | 1 | 171.09% |
| LMND240517P00030000 | 2024-04-29 3:43PM EDT | 30.00 | 12.30 | 13.30 | 15.40 | 0.00 | - | 4 | 2 | 407.81% |
