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
56 733,18 +535,11 (+0,95 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240712C00014000 | 2024-06-13 1:17PM EDT | 14.00 | 1.82 | 2.20 | 4.60 | 0.00 | - | 1 | 2 | 159.96% |
| LMND240712C00014500 | 2024-06-27 3:44PM EDT | 14.50 | 1.96 | 1.65 | 2.50 | 0.00 | - | 3 | 9 | 51.56% |
| LMND240712C00015000 | 2024-06-27 3:44PM EDT | 15.00 | 1.55 | 0.90 | 1.75 | 0.00 | - | 4 | 7 | 63.67% |
| LMND240712C00015500 | 2024-06-28 12:28PM EDT | 15.50 | 1.13 | 0.40 | 1.30 | -0.27 | -19.29% | 20 | 11 | 55.08% |
| LMND240712C00016000 | 2024-06-28 3:40PM EDT | 16.00 | 0.90 | 0.80 | 0.95 | +0.10 | +12.50% | 8 | 95 | 52.83% |
| LMND240712C00016500 | 2024-06-28 2:39PM EDT | 16.50 | 0.54 | 0.50 | 0.65 | -0.04 | -6.90% | 22 | 78 | 50.39% |
| LMND240712C00017000 | 2024-06-28 3:19PM EDT | 17.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 2 | 104 | 47.27% |
| LMND240712C00017500 | 2024-06-28 3:48PM EDT | 17.50 | 0.22 | 0.20 | 0.30 | -0.04 | -15.38% | 19 | 72 | 51.76% |
| LMND240712C00018000 | 2024-06-28 3:09PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 13 | 45 | 52.93% |
| LMND240712C00018500 | 2024-06-28 2:52PM EDT | 18.50 | 0.11 | 0.05 | 0.55 | -0.08 | -42.11% | 19 | 48 | 73.05% |
| LMND240712C00019000 | 2024-06-26 2:52PM EDT | 19.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 6 | 120.12% |
| LMND240712C00019500 | 2024-06-07 1:30PM EDT | 19.50 | 0.22 | 0.00 | 1.85 | 0.00 | - | 18 | 19 | 149.61% |
| LMND240712C00020000 | 2024-06-11 9:30AM EDT | 20.00 | 0.11 | 0.05 | 2.20 | 0.00 | - | 1 | 4 | 176.37% |
| LMND240712C00020500 | 2024-06-27 9:51AM EDT | 20.50 | 0.06 | 0.00 | 0.95 | 0.00 | - | 8 | 34 | 126.37% |
| LMND240712C00021500 | 2024-06-28 2:46PM EDT | 21.50 | 0.05 | 0.00 | 2.20 | -0.09 | -64.29% | 22 | 8 | 201.17% |
| LMND240712C00022000 | 2024-06-27 2:35PM EDT | 22.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 23 | 106.25% |
| LMND240712C00025000 | 2024-06-24 10:06AM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 249.81% |
| LMND240712C00030000 | 2024-06-17 12:35PM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 192.58% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240712P00011000 | 2024-06-17 11:03AM EDT | 11.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 2 | 3 | 290.82% |
| LMND240712P00012500 | 2024-06-26 3:14PM EDT | 12.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 227 | 235 | 233.01% |
| LMND240712P00013000 | 2024-06-25 12:03PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 75.78% |
| LMND240712P00013500 | 2024-06-28 3:21PM EDT | 13.50 | 0.10 | 0.00 | 1.50 | -0.31 | -75.61% | 6 | 8 | 161.72% |
| LMND240712P00014000 | 2024-06-27 2:46PM EDT | 14.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 2 | 50 | 62.11% |
| LMND240712P00014500 | 2024-06-24 3:44PM EDT | 14.50 | 0.20 | 0.05 | 2.20 | 0.00 | - | 31 | 97 | 163.28% |
| LMND240712P00015000 | 2024-06-28 2:42PM EDT | 15.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 3 | 317 | 51.95% |
| LMND240712P00015500 | 2024-06-28 11:27AM EDT | 15.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 5 | 152 | 50.20% |
| LMND240712P00016000 | 2024-06-28 2:39PM EDT | 16.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 7 | 191 | 57.03% |
| LMND240712P00016500 | 2024-06-28 2:39PM EDT | 16.50 | 0.62 | 0.50 | 0.60 | -0.01 | -1.59% | 2 | 14 | 46.48% |
| LMND240712P00017000 | 2024-06-28 1:22PM EDT | 17.00 | 0.95 | 0.80 | 0.90 | +0.15 | +18.75% | 10 | 12 | 47.27% |
| LMND240712P00017500 | 2024-06-28 9:41AM EDT | 17.50 | 1.71 | 1.15 | 1.60 | -1.29 | -43.00% | 3 | 1 | 58.40% |
