Marchés français ouverture 8 h 46 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0912 +0,0058 (+0,53 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 126,59 +957,70 (+1,54 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-02-28 11:00AM EDT | 3.00 | 13.65 | 13.30 | 14.60 | 0.00 | - | - | 2 | 307.81% |
| LMND240920C00005000 | 2024-05-07 2:58PM EDT | 5.00 | 12.57 | 10.80 | 12.60 | 0.00 | - | 1 | 3 | 187.70% |
| LMND240920C00010000 | 2024-06-03 9:44AM EDT | 10.00 | 6.70 | 5.70 | 7.70 | -3.23 | -32.53% | 10 | 9 | 89.84% |
| LMND240920C00011000 | 2024-05-14 10:19AM EDT | 11.00 | 8.80 | 5.40 | 5.90 | 0.00 | - | 1 | 7 | 73.83% |
| LMND240920C00012000 | 2024-05-14 9:31AM EDT | 12.00 | 7.95 | 4.60 | 5.20 | 0.00 | - | 2 | 45 | 73.34% |
| LMND240920C00013000 | 2024-05-30 9:46AM EDT | 13.00 | 4.10 | 3.70 | 4.10 | 0.00 | - | 95 | 102 | 60.64% |
| LMND240920C00014000 | 2024-06-03 10:35AM EDT | 14.00 | 3.30 | 3.10 | 3.40 | -0.10 | -2.94% | 1 | 688 | 60.50% |
| LMND240920C00015000 | 2024-05-31 1:40PM EDT | 15.00 | 3.01 | 2.60 | 2.80 | 0.00 | - | 15 | 450 | 60.94% |
| LMND240920C00016000 | 2024-06-03 3:36PM EDT | 16.00 | 2.12 | 2.15 | 2.30 | -0.31 | -12.76% | 53 | 77 | 61.18% |
| LMND240920C00017000 | 2024-06-03 9:37AM EDT | 17.00 | 1.80 | 1.75 | 1.90 | -0.20 | -10.00% | 10 | 469 | 61.43% |
| LMND240920C00018000 | 2024-06-03 11:55AM EDT | 18.00 | 1.50 | 1.40 | 1.55 | -0.30 | -16.67% | 41 | 777 | 61.23% |
| LMND240920C00019000 | 2024-06-03 3:44PM EDT | 19.00 | 1.15 | 1.10 | 1.25 | -0.25 | -17.86% | 49 | 527 | 60.79% |
| LMND240920C00020000 | 2024-06-03 11:53AM EDT | 20.00 | 0.95 | 0.85 | 1.10 | -0.20 | -17.39% | 143 | 598 | 61.82% |
| LMND240920C00021000 | 2024-06-03 2:36PM EDT | 21.00 | 0.74 | 0.70 | 0.85 | -0.16 | -17.78% | 22 | 333 | 61.52% |
| LMND240920C00022000 | 2024-06-03 10:19AM EDT | 22.00 | 0.58 | 0.60 | 0.80 | -0.17 | -22.67% | 84 | 423 | 64.50% |
| LMND240920C00023000 | 2024-06-03 11:01AM EDT | 23.00 | 0.50 | 0.45 | 0.60 | -0.06 | -10.71% | 12 | 140 | 62.79% |
| LMND240920C00024000 | 2024-06-03 3:19PM EDT | 24.00 | 0.43 | 0.35 | 0.50 | -0.07 | -14.00% | 6 | 400 | 62.99% |
| LMND240920C00025000 | 2024-06-03 1:10PM EDT | 25.00 | 0.39 | 0.25 | 0.45 | -0.06 | -13.33% | 23 | 485 | 63.48% |
| LMND240920C00030000 | 2024-05-22 3:36PM EDT | 30.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 10 | 574 | 74.32% |
| LMND240920C00035000 | 2024-05-24 1:23PM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 2,875 | 81.25% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 168.36% |
| LMND240920P00008000 | 2024-05-21 10:03AM EDT | 8.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 20 | 53 | 109.86% |
| LMND240920P00009000 | 2024-04-23 3:07PM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| LMND240920P00010000 | 2024-05-16 10:19AM EDT | 10.00 | 0.18 | 0.05 | 0.55 | 0.00 | - | 8 | 336 | 74.22% |
| LMND240920P00011000 | 2024-05-28 10:00AM EDT | 11.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 50 | 212 | 70.22% |
| LMND240920P00012000 | 2024-06-03 1:11PM EDT | 12.00 | 0.45 | 0.35 | 0.55 | +0.05 | +12.50% | 2 | 105 | 59.77% |
| LMND240920P00013000 | 2024-05-30 10:13AM EDT | 13.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 318 | 58.11% |
| LMND240920P00014000 | 2024-06-03 2:23PM EDT | 14.00 | 0.94 | 0.85 | 1.20 | +0.04 | +4.44% | 25 | 1,232 | 58.30% |
| LMND240920P00015000 | 2024-05-29 11:57AM EDT | 15.00 | 1.44 | 1.30 | 1.50 | +0.19 | +15.20% | 3 | 492 | 56.64% |
| LMND240920P00016000 | 2024-06-03 2:03PM EDT | 16.00 | 1.85 | 1.80 | 2.00 | +0.10 | +5.71% | 18 | 555 | 56.45% |
| LMND240920P00017000 | 2024-05-30 12:04PM EDT | 17.00 | 2.25 | 2.35 | 2.55 | 0.00 | - | 12 | 465 | 55.37% |
| LMND240920P00018000 | 2024-06-03 10:58AM EDT | 18.00 | 3.00 | 3.00 | 3.20 | -0.06 | -1.96% | 6 | 494 | 55.08% |
| LMND240920P00019000 | 2024-05-24 9:49AM EDT | 19.00 | 3.80 | 3.70 | 4.90 | 0.00 | - | 1 | 217 | 69.14% |
| LMND240920P00020000 | 2024-05-28 9:59AM EDT | 20.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 1 | 159 | 54.93% |
| LMND240920P00021000 | 2024-05-20 9:47AM EDT | 21.00 | 4.50 | 5.30 | 6.70 | 0.00 | - | 76 | 159 | 74.02% |
| LMND240920P00022000 | 2024-05-24 9:58AM EDT | 22.00 | 6.20 | 4.90 | 7.70 | 0.00 | - | 95 | 282 | 55.37% |
| LMND240920P00023000 | 2024-05-31 10:13AM EDT | 23.00 | 6.80 | 7.00 | 7.30 | 0.00 | - | 2 | 156 | 53.32% |
| LMND240920P00024000 | 2024-05-10 11:25AM EDT | 24.00 | 7.50 | 7.90 | 10.20 | 0.00 | - | 1 | 23 | 92.04% |
| LMND240920P00025000 | 2024-05-22 9:49AM EDT | 25.00 | 8.10 | 7.50 | 11.10 | 0.00 | - | 80 | 82 | 68.75% |
| LMND240920P00030000 | 2024-05-13 11:08AM EDT | 30.00 | 10.79 | 12.00 | 14.50 | 0.00 | - | 1 | 0 | 95.61% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
