Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0681 +0,0009 (+0,09%) Petróleo Brent
83,57 -2,76 (-3,20%) Oro
2.317,90 +15,00 (+0,65%) Bitcoin EUR
53.336,45 -3.633,43 (-6,38%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:06PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503C00007000 | 2024-05-01 9:45AM EDT | 7.00 | 10.70 | 9.60 | 10.10 | +0.60 | +5.94% | 1 | 2 | 0.00% |
| LMND240503C00009500 | 2024-04-23 11:44AM EDT | 9.50 | 7.50 | 6.00 | 7.60 | 0.00 | - | - | 11 | 0.00% |
| LMND240503C00012000 | 2024-04-23 10:23AM EDT | 12.00 | 5.00 | 3.80 | 5.20 | 0.00 | - | - | 1 | 175.00% |
| LMND240503C00013500 | 2024-05-01 9:40AM EDT | 13.50 | 4.00 | 3.30 | 4.80 | +0.10 | +2.56% | 1 | 1 | 282.81% |
| LMND240503C00014000 | 2024-05-01 9:59AM EDT | 14.00 | 3.50 | 2.95 | 3.10 | +0.10 | +2.94% | 6 | 49 | 0.00% |
| LMND240503C00014500 | 2024-04-30 10:23AM EDT | 14.50 | 3.70 | 2.35 | 2.70 | +0.20 | +5.71% | 2 | 7 | 90.63% |
| LMND240503C00015000 | 2024-05-01 9:55AM EDT | 15.00 | 3.05 | 2.00 | 2.15 | +0.35 | +12.96% | 9 | 23 | 0.00% |
| LMND240503C00015500 | 2024-05-01 11:30AM EDT | 15.50 | 2.00 | 1.55 | 1.65 | -0.30 | -13.04% | 41 | 68 | 0.00% |
| LMND240503C00016000 | 2024-05-01 9:58AM EDT | 16.00 | 2.36 | 1.15 | 1.30 | +0.34 | +16.83% | 4 | 129 | 57.81% |
| LMND240503C00016500 | 2024-05-01 11:45AM EDT | 16.50 | 0.85 | 0.75 | 0.85 | -0.90 | -51.43% | 21 | 179 | 57.81% |
| LMND240503C00017000 | 2024-05-01 11:42AM EDT | 17.00 | 0.60 | 0.50 | 0.55 | -0.99 | -62.26% | 139 | 658 | 68.36% |
| LMND240503C00017500 | 2024-05-01 11:45AM EDT | 17.50 | 0.35 | 0.30 | 0.35 | -1.05 | -75.00% | 155 | 526 | 73.83% |
| LMND240503C00018000 | 2024-05-01 11:43AM EDT | 18.00 | 0.25 | 0.15 | 0.25 | -0.92 | -78.63% | 419 | 754 | 79.30% |
| LMND240503C00018500 | 2024-05-01 11:49AM EDT | 18.50 | 0.11 | 0.10 | 0.15 | -0.94 | -86.24% | 451 | 717 | 85.16% |
| LMND240503C00019000 | 2024-05-01 11:20AM EDT | 19.00 | 0.13 | 0.05 | 0.15 | -0.69 | -84.15% | 415 | 525 | 96.88% |
| LMND240503C00019500 | 2024-05-01 10:52AM EDT | 19.50 | 0.10 | 0.05 | 0.10 | -0.58 | -85.29% | 91 | 246 | 104.69% |
| LMND240503C00020000 | 2024-05-01 11:45AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.51 | -91.07% | 483 | 478 | 119.53% |
| LMND240503C00020500 | 2024-05-01 11:32AM EDT | 20.50 | 0.05 | 0.00 | 0.10 | -0.44 | -89.80% | 45 | 218 | 122.66% |
| LMND240503C00021000 | 2024-05-01 11:22AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 92 | 974 | 118.75% |
| LMND240503C00021500 | 2024-05-01 10:41AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 103 | 187 | 129.69% |
| LMND240503C00022000 | 2024-05-01 10:04AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 17 | 389 | 140.63% |
| LMND240503C00022500 | 2024-04-30 3:39PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 11 | 99 | 151.56% |
| LMND240503C00023000 | 2024-05-01 10:11AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 213 | 359 | 160.94% |
| LMND240503C00023500 | 2024-04-30 3:41PM EDT | 23.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 19 | 121 | 170.31% |
| LMND240503C00024000 | 2024-05-01 10:32AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 142 | 577 | 179.69% |
| LMND240503C00024500 | 2024-04-30 3:59PM EDT | 24.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 136 | 144 | 189.06% |
| LMND240503C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 158 | 226 | 198.44% |
| LMND240503C00026000 | 2024-05-01 10:35AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 50 | 193 | 215.63% |
| LMND240503C00030000 | 2024-04-04 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 275.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240503P00004500 | 2024-04-26 2:53PM EDT | 4.50 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 1,325.00% |
| LMND240503P00011000 | 2024-04-30 1:44PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 243.75% |
| LMND240503P00011500 | 2024-04-30 3:55PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 37 | 44 | 221.88% |
| LMND240503P00012000 | 2024-05-01 11:37AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 112 | 203.13% |
| LMND240503P00012500 | 2024-05-01 10:41AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 40 | 203 | 182.81% |
| LMND240503P00013000 | 2024-05-01 11:37AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 53 | 468 | 162.50% |
| LMND240503P00013500 | 2024-05-01 9:57AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3 | 424 | 143.75% |
| LMND240503P00014000 | 2024-05-01 11:24AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 44 | 498 | 125.00% |
| LMND240503P00014500 | 2024-05-01 11:46AM EDT | 14.50 | 0.03 | 0.00 | 0.05 | -0.37 | -88.10% | 115 | 423 | 107.81% |
| LMND240503P00015000 | 2024-05-01 11:51AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.45 | -90.00% | 262 | 1,906 | 114.84% |
| LMND240503P00015500 | 2024-05-01 11:47AM EDT | 15.50 | 0.09 | 0.05 | 0.15 | -0.66 | -90.41% | 119 | 460 | 102.34% |
| LMND240503P00016000 | 2024-05-01 11:47AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.75 | -84.27% | 290 | 3,275 | 92.19% |
| LMND240503P00016500 | 2024-05-01 11:48AM EDT | 16.50 | 0.30 | 0.25 | 0.35 | -0.83 | -73.45% | 389 | 735 | 95.31% |
| LMND240503P00017000 | 2024-05-01 11:43AM EDT | 17.00 | 0.45 | 0.45 | 0.55 | -0.89 | -66.42% | 247 | 591 | 95.51% |
| LMND240503P00017500 | 2024-05-01 11:38AM EDT | 17.50 | 0.70 | 0.75 | 0.85 | -0.96 | -57.83% | 336 | 278 | 100.78% |
| LMND240503P00018000 | 2024-05-01 11:45AM EDT | 18.00 | 1.15 | 1.10 | 1.20 | -0.90 | -43.90% | 76 | 367 | 105.08% |
| LMND240503P00018500 | 2024-05-01 9:51AM EDT | 18.50 | 0.75 | 1.50 | 1.70 | -1.55 | -67.39% | 7 | 37 | 120.31% |
| LMND240503P00029000 | 2024-04-25 11:32AM EDT | 29.00 | 11.90 | 10.40 | 12.30 | 0.00 | - | - | 3 | 467.97% |
© 2024 Yahoo. Todos los derechos reservados.