Marchés français ouverture 2 h 56 min
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 425,18 -412,28 (-1,06 %) EUR/USD
1,0881 -0,0001 (-0,01 %) HANG SENG
18 501,10 +56,99 (+0,31 %) Bitcoin EUR
65 224,82 +1 662,96 (+2,62 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND260116C00003000 | 2024-05-16 1:57PM EDT | 3.00 | 15.02 | 12.20 | 15.40 | 0.00 | - | 1 | 13 | 122.66% |
| LMND260116C00005000 | 2024-02-28 1:02PM EDT | 5.00 | 11.86 | 10.40 | 12.50 | 0.00 | - | 70 | 99 | 67.68% |
| LMND260116C00008000 | 2024-05-20 10:46AM EDT | 8.00 | 10.71 | 9.10 | 10.50 | 0.00 | - | 29 | 103 | 81.93% |
| LMND260116C00010000 | 2024-06-04 3:00PM EDT | 10.00 | 8.20 | 8.00 | 9.20 | -0.40 | -4.65% | 10 | 539 | 78.61% |
| LMND260116C00012000 | 2024-06-03 1:36PM EDT | 12.00 | 7.10 | 6.80 | 9.20 | 0.00 | - | 8 | 134 | 83.84% |
| LMND260116C00015000 | 2024-05-31 11:26AM EDT | 15.00 | 6.10 | 5.20 | 6.00 | 0.00 | - | 2 | 928 | 65.04% |
| LMND260116C00017000 | 2024-06-03 10:16AM EDT | 17.00 | 5.30 | 4.80 | 5.30 | 0.00 | - | 1 | 525 | 66.82% |
| LMND260116C00020000 | 2024-06-03 1:11PM EDT | 20.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 50 | 1,447 | 67.33% |
| LMND260116C00022000 | 2024-05-24 3:14PM EDT | 22.00 | 4.09 | 3.50 | 4.00 | 0.00 | - | 5 | 119 | 66.89% |
| LMND260116C00025000 | 2024-06-04 2:10PM EDT | 25.00 | 3.20 | 3.00 | 3.40 | +0.06 | +1.91% | 4 | 1,585 | 67.29% |
| LMND260116C00030000 | 2024-05-31 3:14PM EDT | 30.00 | 2.57 | 2.15 | 2.75 | 0.00 | - | 1 | 193 | 67.14% |
| LMND260116C00035000 | 2024-06-04 2:43PM EDT | 35.00 | 2.00 | 1.80 | 2.20 | -0.05 | -2.44% | 62 | 2,289 | 68.31% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND260116P00003000 | 2024-03-20 9:30AM EDT | 3.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| LMND260116P00005000 | 2024-04-11 1:43PM EDT | 5.00 | 0.50 | 0.10 | 1.80 | 0.00 | - | 2 | 400 | 99.02% |
| LMND260116P00008000 | 2024-05-15 9:47AM EDT | 8.00 | 1.15 | 0.40 | 2.00 | 0.00 | - | 6 | 408 | 70.80% |
| LMND260116P00010000 | 2024-06-04 12:19PM EDT | 10.00 | 1.73 | 1.50 | 1.80 | +0.19 | +12.34% | 2 | 292 | 63.01% |
| LMND260116P00012000 | 2024-05-31 3:49PM EDT | 12.00 | 2.35 | 1.80 | 2.95 | 0.00 | - | 2 | 105 | 59.57% |
| LMND260116P00015000 | 2024-05-31 3:49PM EDT | 15.00 | 3.94 | 2.50 | 4.20 | 0.00 | - | 4 | 329 | 50.22% |
| LMND260116P00017000 | 2024-06-04 1:29PM EDT | 17.00 | 5.09 | 4.80 | 5.50 | -0.01 | -0.20% | 48 | 197 | 57.32% |
| LMND260116P00020000 | 2024-05-09 9:40AM EDT | 20.00 | 7.10 | 6.90 | 7.50 | 0.00 | - | 1 | 108 | 56.45% |
| LMND260116P00022000 | 2024-05-08 9:57AM EDT | 22.00 | 8.30 | 8.30 | 8.90 | 0.00 | - | 1 | 11 | 54.86% |
| LMND260116P00025000 | 2023-11-01 9:33AM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| LMND260116P00030000 | 2024-03-25 1:51PM EDT | 30.00 | 15.30 | 14.90 | 15.20 | 0.00 | - | 9 | 65 | 50.34% |
| LMND260116P00035000 | 2024-05-28 9:30AM EDT | 35.00 | 19.05 | 17.20 | 19.80 | 0.00 | - | 1 | 109 | 52.98% |
