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
56 371,39 -964,77 (-1,68 %)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00020000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 19 | 627 | 99.61% |
| LMND240524C00020000 | 2024-05-10 10:31AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 78 | 70.31% |
| LMND240531C00020000 | 2024-05-08 10:56AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 82 | 57.42% |
| LMND240607C00020000 | 2024-05-09 1:57PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 47 | 55.47% |
| LMND240614C00020000 | 2024-05-09 11:08AM EDT | 2024-06-14 | 0.27 | 0.15 | 0.25 | 0.00 | - | 80 | 62 | 54.10% |
| LMND240621C00020000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 63 | 8,182 | 54.69% |
| LMND240719C00020000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.55 | -0.07 | -13.21% | 7 | 1,031 | 53.03% |
| LMND240920C00020000 | 2024-05-10 10:05AM EDT | 2024-09-20 | 1.34 | 1.15 | 1.30 | +0.02 | +1.52% | 41 | 388 | 59.13% |
| LMND241220C00020000 | 2024-05-10 2:42PM EDT | 2024-12-20 | 2.08 | 2.00 | 2.15 | -0.06 | -2.80% | 11 | 165 | 62.45% |
| LMND250117C00020000 | 2024-05-10 2:07PM EDT | 2025-01-17 | 2.31 | 2.20 | 2.35 | -0.07 | -2.94% | 7 | 5,089 | 62.55% |
| LMND251219C00020000 | 2024-05-09 10:43AM EDT | 2025-12-19 | 4.67 | 4.20 | 5.50 | 0.00 | - | 1 | 309 | 71.88% |
| LMND260116C00020000 | 2024-05-10 9:36AM EDT | 2026-01-16 | 4.90 | 4.50 | 6.60 | +0.19 | +4.03% | 100 | 1,710 | 78.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00020000 | 2024-05-09 1:32PM EDT | 2024-05-17 | 3.39 | 3.30 | 5.30 | 0.00 | - | 20 | 57 | 216.80% |
| LMND240524P00020000 | 2024-04-26 1:10PM EDT | 2024-05-24 | 3.23 | 3.20 | 4.00 | 0.00 | - | 11 | 11 | 82.81% |
| LMND240531P00020000 | 2024-05-01 11:33AM EDT | 2024-05-31 | 3.12 | 2.80 | 3.60 | 0.00 | - | - | 3 | 67.58% |
| LMND240607P00020000 | 2024-05-06 2:46PM EDT | 2024-06-07 | 2.53 | 2.75 | 3.60 | 0.00 | - | - | 1 | 58.59% |
| LMND240621P00020000 | 2024-05-10 9:44AM EDT | 2024-06-21 | 3.30 | 2.35 | 5.60 | -0.21 | -5.98% | 1 | 5,231 | 71.58% |
| LMND240719P00020000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 709 | 52.15% |
| LMND240920P00020000 | 2024-05-08 1:50PM EDT | 2024-09-20 | 4.21 | 4.30 | 4.50 | 0.00 | - | 1 | 144 | 52.54% |
| LMND250117P00020000 | 2024-05-10 11:33AM EDT | 2025-01-17 | 5.20 | 5.10 | 5.30 | 0.00 | - | 18 | 2,005 | 53.47% |
| LMND251219P00020000 | 2024-02-28 11:48AM EDT | 2025-12-19 | 8.08 | 7.30 | 7.80 | 0.00 | - | 2 | 21 | 63.16% |
| LMND260116P00020000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 7.10 | 7.00 | 7.30 | 0.00 | - | 1 | 108 | 57.01% |
