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
56 874,63 +164,61 (+0,29 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00022000 | 2024-05-08 1:07PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 192.58% |
| LMND240524C00022000 | 2024-05-08 9:59AM EDT | 2024-05-24 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 145 | 168.16% |
| LMND240531C00022000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 137.31% |
| LMND240607C00022000 | 2024-05-06 11:26AM EDT | 2024-06-07 | 0.20 | 0.05 | 1.30 | 0.00 | - | 2 | 42 | 118.95% |
| LMND240621C00022000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 16 | 907 | 54.88% |
| LMND240719C00022000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 14 | 862 | 53.71% |
| LMND240920C00022000 | 2024-05-10 11:46AM EDT | 2024-09-20 | 0.90 | 0.75 | 0.90 | -0.15 | -14.29% | 5 | 185 | 59.18% |
| LMND241220C00022000 | 2024-05-08 2:49PM EDT | 2024-12-20 | 1.83 | 1.55 | 1.65 | 0.00 | - | 14 | 20 | 62.31% |
| LMND250117C00022000 | 2024-05-08 10:09AM EDT | 2025-01-17 | 2.00 | 1.70 | 1.85 | 0.00 | - | 1 | 513 | 62.09% |
| LMND251219C00022000 | 2024-05-02 10:26AM EDT | 2025-12-19 | 4.30 | 3.90 | 4.10 | 0.00 | - | 4 | 74 | 67.38% |
| LMND260116C00022000 | 2024-05-09 10:43AM EDT | 2026-01-16 | 4.67 | 3.60 | 4.30 | 0.00 | - | 1 | 116 | 65.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00022000 | 2024-05-01 9:50AM EDT | 2024-05-17 | 3.90 | 3.50 | 6.80 | 0.00 | - | 1 | 7 | 326.76% |
| LMND240531P00022000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 6.65 | 5.20 | 6.50 | 0.00 | - | - | 1 | 116.41% |
| LMND240621P00022000 | 2024-05-06 12:42PM EDT | 2024-06-21 | 4.55 | 5.10 | 6.50 | 0.00 | - | 2 | 145 | 78.91% |
| LMND240719P00022000 | 2024-05-10 1:24PM EDT | 2024-07-19 | 5.45 | 4.50 | 7.50 | +0.25 | +4.81% | 1 | 313 | 70.95% |
| LMND240920P00022000 | 2024-05-10 1:24PM EDT | 2024-09-20 | 5.85 | 5.80 | 8.00 | -0.45 | -7.14% | 1 | 216 | 77.69% |
| LMND241220P00022000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 6.10 | 6.40 | 6.70 | 0.00 | - | - | 1 | 52.49% |
| LMND250117P00022000 | 2024-03-12 3:08PM EDT | 2025-01-17 | 7.71 | 7.10 | 7.40 | 0.00 | - | 6 | 45 | 63.14% |
| LMND251219P00022000 | 2024-05-08 9:45AM EDT | 2025-12-19 | 8.20 | 8.30 | 8.60 | 0.00 | - | 1 | 143 | 55.86% |
| LMND260116P00022000 | 2024-05-08 9:57AM EDT | 2026-01-16 | 8.30 | 7.60 | 11.00 | 0.00 | - | 1 | 11 | 64.48% |
