La bourse ferme dans 2 h 53 min
CAC 40
7 693,14 +64,57 (+0,85 %) Euro Stoxx 50
4 946,05 +38,75 (+0,79 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0732 +0,0034 (+0,32 %) Gold future
2 335,90 +4,70 (+0,20 %) Bitcoin EUR
57 096,47 -2 839,65 (-4,74 %)
Lemonade, Inc. (LMND)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240628C00009000 | 2024-06-21 9:45AM EDT | 9.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMND240628C00009500 | 2024-06-21 9:51AM EDT | 9.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LMND240628C00010000 | 2024-06-21 9:51AM EDT | 10.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LMND240628C00010500 | 2024-06-21 9:45AM EDT | 10.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMND240628C00012000 | 2024-06-21 3:13PM EDT | 12.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 0.00% |
| LMND240628C00013000 | 2024-06-21 10:01AM EDT | 13.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 0.00% |
| LMND240628C00013500 | 2024-06-21 9:45AM EDT | 13.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LMND240628C00014000 | 2024-06-21 10:06AM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| LMND240628C00014500 | 2024-06-21 10:12AM EDT | 14.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 133 | 0.00% |
| LMND240628C00015000 | 2024-06-21 3:33PM EDT | 15.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 257 | 0.00% |
| LMND240628C00015500 | 2024-06-21 3:31PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 247 | 381 | 0.00% |
| LMND240628C00016000 | 2024-06-21 3:41PM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 135 | 458 | 0.00% |
| LMND240628C00016500 | 2024-06-21 3:54PM EDT | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 238 | 593 | 6.25% |
| LMND240628C00017000 | 2024-06-21 3:53PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 389 | 12.50% |
| LMND240628C00017500 | 2024-06-21 2:43PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 250 | 25.00% |
| LMND240628C00018000 | 2024-06-20 3:37PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 147 | 258 | 25.00% |
| LMND240628C00018500 | 2024-06-21 3:31PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 1,134 | 25.00% |
| LMND240628C00019000 | 2024-06-21 12:22PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 298 | 50.00% |
| LMND240628C00019500 | 2024-06-21 10:26AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 234 | 50.00% |
| LMND240628C00020000 | 2024-06-18 1:23PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 139 | 50.00% |
| LMND240628C00020500 | 2024-06-20 9:42AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 50.00% |
| LMND240628C00021000 | 2024-06-21 9:35AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| LMND240628C00021500 | 2024-06-17 2:03PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LMND240628C00022000 | 2024-06-18 9:46AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 50.00% |
| LMND240628C00022500 | 2024-06-17 1:26PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LMND240628C00023000 | 2024-06-18 9:50AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 50.00% |
| LMND240628C00024000 | 2024-06-17 2:21PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 50.00% |
| LMND240628C00025000 | 2024-06-17 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 118 | 50.00% |
| LMND240628C00030000 | 2024-06-20 11:53AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240628P00011000 | 2024-06-17 10:41AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| LMND240628P00011500 | 2024-06-17 11:19AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| LMND240628P00012000 | 2024-06-17 12:56PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 289 | 50.00% |
| LMND240628P00012500 | 2024-06-17 3:40PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 301 | 50.00% |
| LMND240628P00013000 | 2024-06-18 9:40AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 88 | 50.00% |
| LMND240628P00013500 | 2024-06-18 12:55PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 180 | 50.00% |
| LMND240628P00014000 | 2024-06-17 2:04PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 25.00% |
| LMND240628P00014500 | 2024-06-21 2:40PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 110 | 25.00% |
| LMND240628P00015000 | 2024-06-21 3:49PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 135 | 503 | 12.50% |
| LMND240628P00015500 | 2024-06-21 3:58PM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 220 | 12.50% |
| LMND240628P00016000 | 2024-06-21 3:59PM EDT | 16.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 84 | 170 | 1.56% |
| LMND240628P00016500 | 2024-06-21 3:51PM EDT | 16.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 28 | 90 | 0.00% |
| LMND240628P00017000 | 2024-06-21 2:55PM EDT | 17.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 0.00% |
| LMND240628P00017500 | 2024-06-21 9:56AM EDT | 17.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LMND240628P00018000 | 2024-06-21 10:24AM EDT | 18.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| LMND240628P00019000 | 2024-06-21 10:22AM EDT | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| LMND240628P00020000 | 2024-05-17 9:55AM EDT | 20.00 | 3.04 | 5.40 | 6.50 | 0.00 | - | 1 | 1 | 442.77% |
