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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 263,07 +253,55 (+0,42 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117C00003000 | 2024-03-08 10:41AM EDT | 3.00 | 14.20 | 12.10 | 16.40 | 0.00 | - | 1 | 18 | 263.09% |
| LMND250117C00005000 | 2024-05-28 9:50AM EDT | 5.00 | 11.50 | 10.90 | 11.50 | 0.00 | - | 2 | 90 | 89.45% |
| LMND250117C00010000 | 2024-06-21 12:02PM EDT | 10.00 | 6.60 | 6.60 | 6.90 | -0.35 | -5.04% | 3 | 843 | 69.53% |
| LMND250117C00013000 | 2024-06-21 9:53AM EDT | 13.00 | 4.51 | 4.60 | 4.80 | -0.09 | -1.96% | 39 | 1,158 | 66.70% |
| LMND250117C00015000 | 2024-06-21 3:47PM EDT | 15.00 | 3.50 | 3.50 | 3.70 | -0.20 | -5.41% | 32 | 1,727 | 64.94% |
| LMND250117C00018000 | 2024-06-20 1:03PM EDT | 18.00 | 2.47 | 2.25 | 2.40 | 0.00 | - | 2 | 701 | 62.50% |
| LMND250117C00020000 | 2024-06-21 1:47PM EDT | 20.00 | 1.75 | 1.65 | 1.85 | -0.11 | -5.91% | 406 | 5,405 | 62.18% |
| LMND250117C00022000 | 2024-06-18 3:59PM EDT | 22.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 44 | 430 | 62.18% |
| LMND250117C00023000 | 2024-06-20 2:51PM EDT | 23.00 | 1.21 | 1.10 | 1.20 | 0.00 | - | 75 | 266 | 62.11% |
| LMND250117C00025000 | 2024-06-20 11:36AM EDT | 25.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 106 | 2,514 | 62.21% |
| LMND250117C00027000 | 2024-06-13 2:40PM EDT | 27.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 278 | 62.55% |
| LMND250117C00030000 | 2024-06-20 10:04AM EDT | 30.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 100 | 2,230 | 63.48% |
| LMND250117C00032000 | 2024-06-21 12:26PM EDT | 32.00 | 0.40 | 0.30 | 0.45 | -0.04 | -9.09% | 3 | 234 | 63.87% |
| LMND250117C00035000 | 2024-06-20 1:09PM EDT | 35.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 4 | 5,319 | 69.43% |
| LMND250117C00037000 | 2024-06-20 2:45PM EDT | 37.00 | 0.29 | 0.20 | 0.45 | 0.00 | - | 5 | 1,930 | 70.51% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND250117P00003000 | 2024-05-09 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 95 | 155.47% |
| LMND250117P00005000 | 2024-05-10 11:14AM EDT | 5.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 50 | 993 | 114.65% |
| LMND250117P00010000 | 2024-06-17 9:56AM EDT | 10.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 13 | 885 | 62.11% |
| LMND250117P00013000 | 2024-06-20 11:21AM EDT | 13.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 5 | 1,595 | 58.94% |
| LMND250117P00015000 | 2024-06-21 3:43PM EDT | 15.00 | 2.20 | 2.05 | 2.35 | +0.10 | +4.76% | 4 | 937 | 58.35% |
| LMND250117P00018000 | 2024-06-20 10:31AM EDT | 18.00 | 3.90 | 3.70 | 4.40 | 0.00 | - | 2 | 316 | 58.94% |
| LMND250117P00020000 | 2024-06-20 12:47PM EDT | 20.00 | 5.20 | 5.10 | 6.20 | 0.00 | - | 7 | 2,035 | 62.21% |
| LMND250117P00022000 | 2024-06-14 10:15AM EDT | 22.00 | 7.40 | 6.70 | 7.50 | 0.00 | - | 1 | 47 | 59.38% |
| LMND250117P00023000 | 2024-06-04 9:48AM EDT | 23.00 | 7.70 | 7.40 | 8.20 | 0.00 | - | 1 | 30 | 56.06% |
| LMND250117P00025000 | 2024-06-14 10:35AM EDT | 25.00 | 10.20 | 9.20 | 10.40 | 0.00 | - | 13 | 291 | 62.89% |
| LMND250117P00027000 | 2024-05-31 9:53AM EDT | 27.00 | 10.80 | 10.80 | 13.20 | 0.00 | - | 3 | 36 | 74.12% |
| LMND250117P00030000 | 2024-06-10 3:59PM EDT | 30.00 | 14.10 | 13.60 | 16.00 | 0.00 | - | 1 | 6 | 76.76% |
| LMND250117P00032000 | 2024-03-25 1:51PM EDT | 32.00 | 15.80 | 13.30 | 16.60 | 0.00 | - | 9 | 30 | 75.39% |
| LMND250117P00035000 | 2024-05-28 9:30AM EDT | 35.00 | 18.50 | 18.00 | 21.10 | 0.00 | - | 1 | 2 | 79.79% |
| LMND250117P00037000 | 2023-09-06 1:13PM EDT | 37.00 | 23.60 | 24.80 | 26.10 | 0.00 | - | 1 | 0 | 173.51% |
