La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 789,89 +585,89 (+1,04 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240705C00014000 | 2024-06-20 9:51AM EDT | 14.00 | 2.37 | 1.00 | 4.50 | 0.00 | - | 1 | 4 | 126.56% |
| LMND240705C00014500 | 2024-06-27 11:04AM EDT | 14.50 | 2.23 | 0.25 | 4.10 | 0.00 | - | 2 | 47 | 94.92% |
| LMND240705C00015000 | 2024-06-28 3:29PM EDT | 15.00 | 1.47 | 1.05 | 2.65 | +0.01 | +0.68% | 4 | 56 | 104.69% |
| LMND240705C00015500 | 2024-06-28 3:36PM EDT | 15.50 | 1.00 | 1.00 | 1.15 | -0.05 | -4.76% | 45 | 61 | 56.25% |
| LMND240705C00016000 | 2024-06-28 3:13PM EDT | 16.00 | 0.62 | 0.60 | 0.75 | -0.08 | -11.43% | 23 | 53 | 50.98% |
| LMND240705C00016500 | 2024-06-28 3:49PM EDT | 16.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 224 | 599 | 43.95% |
| LMND240705C00017000 | 2024-06-28 3:48PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 146 | 266 | 49.41% |
| LMND240705C00017500 | 2024-06-28 3:41PM EDT | 17.50 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 8 | 128 | 45.31% |
| LMND240705C00018000 | 2024-06-28 3:27PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 50 | 58 | 58.20% |
| LMND240705C00018500 | 2024-06-20 11:30AM EDT | 18.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 50.00% |
| LMND240705C00019000 | 2024-06-28 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 59.38% |
| LMND240705C00019500 | 2024-06-25 12:40PM EDT | 19.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 34 | 97.27% |
| LMND240705C00020000 | 2024-06-27 10:28AM EDT | 20.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 40 | 276 | 118.36% |
| LMND240705C00021500 | 2024-06-24 11:34AM EDT | 21.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 24 | 32 | 278.32% |
| LMND240705C00022000 | 2024-06-18 2:41PM EDT | 22.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 214.84% |
| LMND240705C00023000 | 2024-06-24 9:59AM EDT | 23.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 22 | 311.33% |
| LMND240705C00024000 | 2024-06-24 10:02AM EDT | 24.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 48 | 54 | 331.45% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240705P00012000 | 2024-06-21 10:39AM EDT | 12.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 221 | 223 | 353.13% |
| LMND240705P00013000 | 2024-06-25 10:21AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 209 | 93.75% |
| LMND240705P00013500 | 2024-06-24 3:07PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 192 | 81.25% |
| LMND240705P00014000 | 2024-06-25 3:27PM EDT | 14.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 39 | 91 | 164.45% |
| LMND240705P00014500 | 2024-06-26 12:01PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 282 | 56.25% |
| LMND240705P00015000 | 2024-06-27 10:02AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 121 | 260 | 52.34% |
| LMND240705P00015500 | 2024-06-27 2:27PM EDT | 15.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 15 | 161 | 48.05% |
| LMND240705P00016000 | 2024-06-28 3:40PM EDT | 16.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 89 | 249 | 44.73% |
| LMND240705P00016500 | 2024-06-28 3:53PM EDT | 16.50 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 13 | 107 | 43.95% |
| LMND240705P00017500 | 2024-06-21 12:12PM EDT | 17.50 | 1.72 | 1.00 | 1.70 | 0.00 | - | 25 | 26 | 79.49% |
| LMND240705P00023000 | 2024-06-18 3:10PM EDT | 23.00 | 7.06 | 5.00 | 8.60 | 0.00 | - | 2 | 1 | 199.61% |
