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
56 810,36 +607,34 (+1,08 %)
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:18.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00018000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 20 | 1,206 | 64.45% |
| LMND240524C00018000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 82 | 80 | 56.06% |
| LMND240531C00018000 | 2024-05-10 12:19PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 14 | 51 | 53.52% |
| LMND240607C00018000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 0.62 | 0.40 | 0.50 | 0.00 | - | 10 | 87 | 52.64% |
| LMND240614C00018000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 0.70 | 0.50 | 0.60 | 0.00 | - | 3 | 4 | 52.54% |
| LMND240621C00018000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.16 | -21.05% | 3 | 692 | 50.39% |
| LMND240719C00018000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.98 | 0.90 | 1.00 | -0.17 | -14.78% | 20 | 6,094 | 51.71% |
| LMND240920C00018000 | 2024-05-10 2:01PM EDT | 2024-09-20 | 1.85 | 1.75 | 1.85 | -0.12 | -6.09% | 1 | 686 | 59.03% |
| LMND241220C00018000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 2.80 | 2.65 | 2.80 | +0.03 | +1.08% | 5 | 97 | 63.38% |
| LMND250117C00018000 | 2024-05-10 12:31PM EDT | 2025-01-17 | 3.03 | 2.80 | 2.95 | -0.27 | -8.18% | 1 | 705 | 62.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00018000 | 2024-05-10 12:32PM EDT | 2024-05-17 | 1.50 | 1.45 | 1.60 | +0.62 | +70.45% | 3 | 148 | 57.03% |
| LMND240524P00018000 | 2024-05-06 11:29AM EDT | 2024-05-24 | 0.95 | 1.55 | 1.70 | 0.00 | - | 3 | 12 | 51.56% |
| LMND240531P00018000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 1.00 | 1.65 | 1.80 | 0.00 | - | 14 | 19 | 50.20% |
| LMND240607P00018000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 1.40 | 1.70 | 1.85 | 0.00 | - | - | 11 | 51.37% |
| LMND240614P00018000 | 2024-05-08 10:38AM EDT | 2024-06-14 | 1.72 | 1.80 | 1.95 | 0.00 | - | - | 1 | 51.47% |
| LMND240621P00018000 | 2024-05-08 11:12AM EDT | 2024-06-21 | 1.75 | 1.90 | 2.00 | 0.00 | - | 2 | 151 | 49.41% |
| LMND240719P00018000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 2.00 | 2.15 | 2.30 | -0.05 | -2.44% | 5 | 5,368 | 49.22% |
| LMND240920P00018000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 2.85 | 2.90 | 3.10 | -0.75 | -20.83% | 10 | 306 | 53.56% |
| LMND241220P00018000 | 2024-05-02 9:56AM EDT | 2024-12-20 | 3.80 | 3.60 | 3.90 | 0.00 | - | 2 | 3 | 55.76% |
| LMND250117P00018000 | 2024-05-10 11:37AM EDT | 2025-01-17 | 3.90 | 3.80 | 4.00 | +0.10 | +2.63% | 19 | 376 | 55.30% |
