La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 091,09 -680,89 (-1,12 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719C00005000 | 2024-02-28 1:27PM EDT | 5.00 | 10.80 | 11.00 | 12.70 | 0.00 | - | 1 | 4 | 408.20% |
| LMND240719C00008000 | 2024-02-28 11:19AM EDT | 8.00 | 8.30 | 8.20 | 9.80 | 0.00 | - | - | 1 | 282.42% |
| LMND240719C00010000 | 2024-05-29 2:28PM EDT | 10.00 | 6.40 | 6.00 | 7.20 | 0.00 | - | 1 | 53 | 169.53% |
| LMND240719C00011000 | 2024-02-29 12:56PM EDT | 11.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | - | 1 | 168.95% |
| LMND240719C00012000 | 2024-06-18 9:30AM EDT | 12.00 | 3.59 | 4.10 | 4.30 | 0.00 | - | 1 | 34 | 73.44% |
| LMND240719C00013000 | 2024-06-17 1:35PM EDT | 13.00 | 2.05 | 3.00 | 3.40 | 0.00 | - | 22 | 197 | 57.03% |
| LMND240719C00014000 | 2024-06-20 10:00AM EDT | 14.00 | 2.55 | 2.25 | 3.30 | 0.00 | - | 4 | 2,141 | 88.77% |
| LMND240719C00015000 | 2024-06-20 11:39AM EDT | 15.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 6 | 175 | 52.83% |
| LMND240719C00016000 | 2024-06-21 2:34PM EDT | 16.00 | 0.95 | 0.90 | 1.05 | -0.07 | -7.07% | 29 | 446 | 51.27% |
| LMND240719C00017000 | 2024-06-21 12:31PM EDT | 17.00 | 0.55 | 0.50 | 0.60 | -0.10 | -16.67% | 16 | 753 | 50.10% |
| LMND240719C00018000 | 2024-06-21 2:19PM EDT | 18.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 7 | 7,129 | 52.34% |
| LMND240719C00019000 | 2024-06-20 2:29PM EDT | 19.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 481 | 55.27% |
| LMND240719C00020000 | 2024-06-21 3:53PM EDT | 20.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 4 | 1,237 | 57.81% |
| LMND240719C00021000 | 2024-06-04 2:12PM EDT | 21.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 105 | 66.99% |
| LMND240719C00022000 | 2024-06-21 1:08PM EDT | 22.00 | 0.20 | 0.05 | 0.15 | +0.14 | +233.33% | 5 | 755 | 71.68% |
| LMND240719C00023000 | 2024-06-10 10:05AM EDT | 23.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 112.89% |
| LMND240719C00024000 | 2024-06-14 3:05PM EDT | 24.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 121.48% |
| LMND240719C00025000 | 2024-06-18 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 251 | 678 | 113.87% |
| LMND240719C00027000 | 2024-06-11 12:01PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 164 | 141.41% |
| LMND240719C00030000 | 2024-06-05 1:04PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 414 | 160.16% |
| LMND240719C00032000 | 2024-05-13 1:26PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 41 | 127 | 171.29% |
| LMND240719C00035000 | 2024-06-21 12:49PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 997 | 128.91% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240719P00003000 | 2024-01-02 1:33PM EDT | 3.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 357.03% |
| LMND240719P00005000 | 2024-06-13 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 541 | 293.75% |
| LMND240719P00006000 | 2023-12-15 2:00PM EDT | 6.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 214.84% |
| LMND240719P00007000 | 2023-12-20 12:31PM EDT | 7.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 216.80% |
| LMND240719P00008000 | 2024-05-29 9:52AM EDT | 8.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 15 | 196.09% |
| LMND240719P00009000 | 2024-05-29 10:01AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 21 | 180.08% |
| LMND240719P00010000 | 2024-06-18 9:30AM EDT | 10.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 880 | 169.53% |
| LMND240719P00011000 | 2024-06-18 3:35PM EDT | 11.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 98 | 103.91% |
| LMND240719P00012000 | 2024-06-17 2:00PM EDT | 12.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 2,311 | 73.44% |
| LMND240719P00013000 | 2024-06-21 2:50PM EDT | 13.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 102 | 5,401 | 60.74% |
| LMND240719P00014000 | 2024-06-21 3:37PM EDT | 14.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 41 | 1,878 | 54.30% |
| LMND240719P00015000 | 2024-06-21 3:54PM EDT | 15.00 | 0.43 | 0.35 | 0.45 | +0.02 | +4.88% | 21 | 868 | 51.17% |
| LMND240719P00016000 | 2024-06-21 3:17PM EDT | 16.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 32 | 747 | 49.90% |
| LMND240719P00017000 | 2024-06-20 2:15PM EDT | 17.00 | 1.58 | 1.35 | 1.45 | +0.25 | +18.80% | 1 | 703 | 50.10% |
| LMND240719P00018000 | 2024-06-21 12:35PM EDT | 18.00 | 2.30 | 2.10 | 2.30 | +0.10 | +4.55% | 6 | 5,425 | 50.59% |
| LMND240719P00019000 | 2024-06-10 9:50AM EDT | 19.00 | 3.20 | 2.95 | 3.50 | 0.00 | - | 1 | 73 | 65.43% |
| LMND240719P00020000 | 2024-06-18 1:53PM EDT | 20.00 | 4.20 | 3.90 | 6.00 | 0.00 | - | 1 | 745 | 126.17% |
| LMND240719P00021000 | 2024-05-21 10:44AM EDT | 21.00 | 4.10 | 4.70 | 6.90 | 0.00 | - | - | 0 | 129.10% |
| LMND240719P00022000 | 2024-06-20 3:37PM EDT | 22.00 | 5.90 | 5.80 | 7.00 | 0.00 | - | 16 | 263 | 111.91% |
| LMND240719P00025000 | 2024-05-15 11:59AM EDT | 25.00 | 6.80 | 8.60 | 11.30 | 0.00 | - | 2 | 1 | 179.10% |
| LMND240719P00027000 | 2023-08-02 10:12AM EDT | 27.00 | 9.80 | 13.10 | 13.50 | 0.00 | - | 10 | 18 | 278.32% |
| LMND240719P00030000 | 2023-12-20 12:16PM EDT | 30.00 | 13.00 | 13.80 | 14.10 | 0.00 | - | 5 | 11 | 107.81% |
