La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 327,29 -2 297,95 (-3,92 %)
Lemonade, Inc. (LMND)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:17.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00017000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.36 | 0.30 | 0.40 | -0.29 | -44.62% | 93 | 521 | 57.62% |
| LMND240524C00017000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.55 | 0.50 | 0.55 | -0.35 | -38.89% | 37 | 68 | 54.49% |
| LMND240531C00017000 | 2024-05-10 3:11PM EDT | 2024-05-31 | 0.68 | 0.60 | 0.70 | -0.24 | -26.09% | 24 | 154 | 52.54% |
| LMND240607C00017000 | 2024-05-10 3:29PM EDT | 2024-06-07 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 7 | 55 | 52.34% |
| LMND240614C00017000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.90 | 0.85 | 0.95 | -0.25 | -21.74% | 4 | 5 | 52.93% |
| LMND240621C00017000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 1.00 | 0.90 | 1.00 | -0.20 | -16.67% | 7 | 1,064 | 50.59% |
| LMND240719C00017000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.63 | 1.25 | 1.40 | 0.00 | - | 1 | 194 | 52.15% |
| LMND240920C00017000 | 2024-05-10 12:20PM EDT | 2024-09-20 | 2.35 | 2.15 | 2.25 | +0.07 | +3.07% | 5 | 347 | 59.77% |
| LMND241220C00017000 | 2024-05-10 10:35AM EDT | 2024-12-20 | 3.20 | 3.00 | 3.20 | -0.40 | -11.11% | 2 | 31 | 63.65% |
| LMND251219C00017000 | 2024-05-08 3:14PM EDT | 2025-12-19 | 5.44 | 5.20 | 5.60 | 0.00 | - | 1 | 26 | 67.99% |
| LMND260116C00017000 | 2024-05-10 9:39AM EDT | 2026-01-16 | 5.85 | 5.30 | 5.70 | +0.65 | +12.50% | 10 | 346 | 67.70% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00017000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.75 | 0.00 | - | 238 | 282 | 52.34% |
| LMND240524P00017000 | 2024-05-08 10:42AM EDT | 2024-05-24 | 0.75 | 0.85 | 0.95 | 0.00 | - | 4 | 20 | 50.98% |
| LMND240531P00017000 | 2024-05-06 1:53PM EDT | 2024-05-31 | 0.51 | 0.95 | 1.05 | 0.00 | - | 19 | 27 | 51.27% |
| LMND240607P00017000 | 2024-05-10 9:50AM EDT | 2024-06-07 | 1.00 | 1.05 | 1.20 | 0.00 | - | 1 | 8 | 52.64% |
| LMND240614P00017000 | 2024-05-09 12:39PM EDT | 2024-06-14 | 1.25 | 1.15 | 1.30 | 0.00 | - | 1 | 2 | 51.95% |
| LMND240621P00017000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.13 | 1.25 | 1.35 | 0.00 | - | 2 | 608 | 49.71% |
| LMND240719P00017000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 1.65 | 1.55 | 1.70 | 0.00 | - | 2 | 428 | 50.59% |
| LMND240920P00017000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 2.35 | 2.30 | 2.45 | +0.30 | +14.63% | 12 | 74 | 53.61% |
| LMND241220P00017000 | 2024-04-23 1:49PM EDT | 2024-12-20 | 3.70 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 56.40% |
| LMND251219P00017000 | 2024-05-10 9:43AM EDT | 2025-12-19 | 4.90 | 5.00 | 5.20 | -0.65 | -11.71% | 103 | 113 | 58.84% |
| LMND260116P00017000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 5.15 | 5.10 | 5.30 | 0.00 | - | 40 | 179 | 58.74% |
