Marchés français ouverture 5 h 20 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 904,01 +286,91 (+0,74 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
19 024,41 -171,19 (-0,89 %) Bitcoin EUR
64 190,59 -544,23 (-0,84 %)
Lemonade, Inc. (LMND)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621C00006000 | 2024-05-06 9:38AM EDT | 6.00 | 11.60 | 10.30 | 12.00 | 0.00 | - | 1 | 1 | 308.20% |
| LMND240621C00008000 | 2024-02-29 4:13PM EDT | 8.00 | 8.77 | 8.30 | 9.30 | 0.00 | - | 3 | 3 | 169.92% |
| LMND240621C00009000 | 2024-05-14 10:53AM EDT | 9.00 | 10.05 | 7.30 | 9.30 | 0.00 | - | 2 | 53 | 220.70% |
| LMND240621C00010000 | 2024-02-22 4:03PM EDT | 10.00 | 7.90 | 6.20 | 6.50 | 0.00 | - | 2 | 11 | 0.00% |
| LMND240621C00011000 | 2024-03-20 12:28PM EDT | 11.00 | 5.30 | 4.60 | 7.10 | 0.00 | - | 21 | 19 | 113.28% |
| LMND240621C00012000 | 2024-05-15 1:57PM EDT | 12.00 | 6.50 | 4.50 | 5.80 | 0.00 | - | 1 | 69 | 126.66% |
| LMND240621C00013000 | 2024-05-13 10:45AM EDT | 13.00 | 6.00 | 3.50 | 5.00 | 0.00 | - | 3 | 20 | 113.18% |
| LMND240621C00014000 | 2024-05-21 12:11PM EDT | 14.00 | 3.68 | 2.80 | 3.00 | 0.00 | - | 1 | 150 | 64.06% |
| LMND240621C00015000 | 2024-05-21 3:17PM EDT | 15.00 | 2.20 | 1.95 | 2.15 | 0.00 | - | 20 | 811 | 56.93% |
| LMND240621C00016000 | 2024-05-17 10:53AM EDT | 16.00 | 2.24 | 1.35 | 1.45 | 0.00 | - | 3 | 332 | 56.25% |
| LMND240621C00017000 | 2024-05-22 3:04PM EDT | 17.00 | 1.00 | 0.85 | 0.95 | -0.13 | -11.50% | 12 | 1,303 | 55.66% |
| LMND240621C00018000 | 2024-05-22 3:19PM EDT | 18.00 | 0.60 | 0.55 | 0.60 | -0.12 | -16.67% | 38 | 1,558 | 56.93% |
| LMND240621C00019000 | 2024-05-22 9:56AM EDT | 19.00 | 0.50 | 0.30 | 0.40 | +0.03 | +6.38% | 4 | 2,039 | 57.62% |
| LMND240621C00020000 | 2024-05-22 3:14PM EDT | 20.00 | 0.23 | 0.20 | 0.25 | -0.05 | -17.86% | 22 | 8,951 | 59.77% |
| LMND240621C00021000 | 2024-05-22 3:19PM EDT | 21.00 | 0.16 | 0.15 | 0.20 | -0.02 | -11.11% | 4 | 877 | 64.84% |
| LMND240621C00022000 | 2024-05-21 11:55AM EDT | 22.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 100 | 763 | 70.90% |
| LMND240621C00023000 | 2024-05-20 10:09AM EDT | 23.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 11 | 450 | 84.57% |
| LMND240621C00025000 | 2024-05-21 12:01PM EDT | 25.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 1,090 | 99.61% |
| LMND240621C00030000 | 2024-05-21 2:10PM EDT | 30.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 1,334 | 122.66% |
| LMND240621C00035000 | 2024-05-14 11:40AM EDT | 35.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 22 | 435 | 121.88% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240621P00003000 | 2024-02-28 11:49AM EDT | 3.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 463.28% |
| LMND240621P00005000 | 2024-02-07 10:59AM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 326.95% |
| LMND240621P00006000 | 2024-02-06 11:49AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 281.64% |
| LMND240621P00007000 | 2023-12-20 3:01PM EDT | 7.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 207.03% |
| LMND240621P00008000 | 2024-05-01 11:20AM EDT | 8.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 23 | 160.94% |
| LMND240621P00009000 | 2024-05-07 1:05PM EDT | 9.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 150 | 314 | 200.59% |
| LMND240621P00010000 | 2024-05-08 12:35PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 50.00% |
| LMND240621P00011000 | 2024-05-20 1:20PM EDT | 11.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 293 | 148.63% |
| LMND240621P00012000 | 2024-05-15 11:02AM EDT | 12.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 11 | 501 | 125.78% |
| LMND240621P00013000 | 2024-05-17 1:07PM EDT | 13.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 11 | 589 | 69.34% |
| LMND240621P00014000 | 2024-05-22 2:58PM EDT | 14.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 20 | 531 | 58.40% |
| LMND240621P00015000 | 2024-05-22 3:59PM EDT | 15.00 | 0.40 | 0.35 | 0.40 | +0.19 | +90.48% | 36 | 1,046 | 54.59% |
| LMND240621P00016000 | 2024-05-22 2:38PM EDT | 16.00 | 0.70 | 0.65 | 0.75 | +0.15 | +27.27% | 29 | 2,106 | 52.93% |
| LMND240621P00017000 | 2024-05-22 2:35PM EDT | 17.00 | 1.11 | 1.15 | 1.25 | +0.06 | +5.71% | 11 | 678 | 52.54% |
| LMND240621P00018000 | 2024-05-22 2:35PM EDT | 18.00 | 1.75 | 1.80 | 1.95 | +0.21 | +13.64% | 22 | 365 | 53.52% |
| LMND240621P00019000 | 2024-05-21 3:50PM EDT | 19.00 | 2.45 | 2.55 | 2.70 | 0.00 | - | 2 | 372 | 51.56% |
| LMND240621P00020000 | 2024-05-21 10:36AM EDT | 20.00 | 3.09 | 3.40 | 5.20 | 0.00 | - | 2 | 5,294 | 107.03% |
| LMND240621P00021000 | 2024-05-22 9:51AM EDT | 21.00 | 3.80 | 4.10 | 4.80 | +0.30 | +8.57% | 1 | 304 | 54.88% |
| LMND240621P00022000 | 2024-05-21 10:36AM EDT | 22.00 | 4.88 | 5.10 | 5.70 | 0.00 | - | 2 | 145 | 53.52% |
| LMND240621P00023000 | 2024-05-17 10:17AM EDT | 23.00 | 5.77 | 5.00 | 8.30 | 0.00 | - | 1 | 348 | 93.75% |
| LMND240621P00025000 | 2024-02-28 10:45AM EDT | 25.00 | 8.50 | 8.40 | 8.90 | 0.00 | - | 13 | 13 | 109.38% |
| LMND240621P00030000 | 2024-02-28 10:40AM EDT | 30.00 | 13.71 | 13.30 | 13.80 | 0.00 | - | 4 | 4 | 128.71% |
| LMND240621P00035000 | 2024-05-06 9:38AM EDT | 35.00 | 17.04 | 18.10 | 18.60 | 0.00 | - | 2 | 8 | 160.16% |
