Italia markets open in 6 hours 19 minutes
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
37.812,56 -744,31 (-1,93%) EUR/USD
1,0799 -0,0008 (-0,08%) Bitcoin EUR
62.613,63 -840,02 (-1,32%) CMC Crypto 200
1.455,80 -28,90 (-1,95%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240607C00012000 | 2024-04-26 12:04PM EDT | 12.00 | 6.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 0.00% |
| LMND240607C00014500 | 2024-05-28 12:57PM EDT | 14.50 | 2.07 | 1.85 | 4.10 | 0.00 | - | 1 | 2 | 179.69% |
| LMND240607C00015000 | 2024-05-17 12:30PM EDT | 15.00 | 3.17 | 1.50 | 3.50 | 0.00 | - | 1 | 4 | 160.94% |
| LMND240607C00015500 | 2024-05-29 9:30AM EDT | 15.50 | 0.97 | 0.85 | 2.35 | +0.02 | +2.11% | 1 | 1 | 96.09% |
| LMND240607C00016000 | 2024-05-29 2:27PM EDT | 16.00 | 0.80 | 0.80 | 0.95 | +0.01 | +1.27% | 19 | 38 | 52.54% |
| LMND240607C00016500 | 2024-05-29 12:31PM EDT | 16.50 | 0.58 | 0.55 | 0.60 | +0.05 | +9.43% | 17 | 25 | 51.56% |
| LMND240607C00017000 | 2024-05-29 3:18PM EDT | 17.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 23 | 282 | 50.78% |
| LMND240607C00017500 | 2024-05-29 1:18PM EDT | 17.50 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 241 | 161 | 50.59% |
| LMND240607C00018000 | 2024-05-29 12:52PM EDT | 18.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 107 | 164 | 53.32% |
| LMND240607C00018500 | 2024-05-29 12:52PM EDT | 18.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 30 | 46 | 55.47% |
| LMND240607C00019000 | 2024-05-29 12:49PM EDT | 19.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 2 | 88 | 64.84% |
| LMND240607C00019500 | 2024-05-29 9:57AM EDT | 19.50 | 0.07 | 0.00 | 0.30 | -0.10 | -58.82% | 1 | 36 | 88.67% |
| LMND240607C00020000 | 2024-05-29 9:48AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 13 | 33 | 87.89% |
| LMND240607C00020500 | 2024-05-23 9:53AM EDT | 20.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 6 | 18 | 89.84% |
| LMND240607C00021000 | 2024-05-29 9:35AM EDT | 21.00 | 0.05 | 0.05 | 0.10 | -1.88 | -97.41% | 6 | 74 | 97.27% |
| LMND240607C00021500 | 2024-05-28 11:39AM EDT | 21.50 | 0.06 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 315.23% |
| LMND240607C00022000 | 2024-05-29 10:59AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 4 | 60 | 91.41% |
| LMND240607C00022500 | 2024-05-28 1:32PM EDT | 22.50 | 0.05 | 0.00 | 2.65 | 0.00 | - | 2 | 12 | 292.38% |
| LMND240607C00023000 | 2024-05-29 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 639 | 115.63% |
| LMND240607C00023500 | 2024-05-29 10:11AM EDT | 23.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 121.88% |
| LMND240607C00024000 | 2024-05-28 11:45AM EDT | 24.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 8 | 18 | 278.13% |
| LMND240607C00025000 | 2024-05-23 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 75 | 177.34% |
| LMND240607C00030000 | 2024-05-20 11:30AM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 317.58% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240607P00012500 | 2024-04-29 3:15PM EDT | 12.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 1 | 95.31% |
| LMND240607P00013000 | 2024-05-28 2:04PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 177 | 181 | 96.09% |
| LMND240607P00013500 | 2024-05-29 10:14AM EDT | 13.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 73 | 83.59% |
| LMND240607P00014000 | 2024-05-24 3:07PM EDT | 14.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 439 | 90.63% |
| LMND240607P00014500 | 2024-05-28 9:50AM EDT | 14.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 66.41% |
| LMND240607P00015000 | 2024-05-29 12:52PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 20 | 113 | 58.20% |
| LMND240607P00015500 | 2024-05-29 2:38PM EDT | 15.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 13 | 185 | 51.95% |
| LMND240607P00016000 | 2024-05-29 2:27PM EDT | 16.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 30 | 138 | 50.39% |
| LMND240607P00016500 | 2024-05-29 2:34PM EDT | 16.50 | 0.51 | 0.40 | 0.55 | -0.09 | -15.00% | 5 | 108 | 56.84% |
| LMND240607P00017000 | 2024-05-28 10:30AM EDT | 17.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 2 | 31 | 53.71% |
| LMND240607P00017500 | 2024-05-29 12:31PM EDT | 17.50 | 1.07 | 1.05 | 1.20 | -0.55 | -33.95% | 10 | 18 | 51.17% |
| LMND240607P00018000 | 2024-05-23 11:41AM EDT | 18.00 | 2.04 | 1.35 | 1.75 | 0.00 | - | 1 | 13 | 54.10% |
| LMND240607P00018500 | 2024-05-22 2:35PM EDT | 18.50 | 2.00 | 1.70 | 2.20 | 0.00 | - | 1 | 1 | 86.33% |
| LMND240607P00019000 | 2024-05-22 9:53AM EDT | 19.00 | 1.90 | 2.00 | 4.60 | 0.00 | - | 1 | 4 | 166.02% |
| LMND240607P00019500 | 2024-05-23 10:14AM EDT | 19.50 | 3.33 | 2.70 | 5.50 | 0.00 | - | 1 | 1 | 210.16% |
| LMND240607P00020000 | 2024-05-22 9:53AM EDT | 20.00 | 2.80 | 3.30 | 6.00 | 0.00 | - | 1 | 1 | 227.73% |
© 2024 Yahoo. Tutti i diritti riservati.