Mercados españoles cerrados
S&P 500
5.300,78 +54,10 (+1,03%) Nasdaq
16.729,51 +218,33 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.140,79 +3.729,71 (+6,61%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920C00003000 | 2024-02-28 11:00AM EDT | 3.00 | 13.65 | 13.30 | 14.60 | 0.00 | - | - | 2 | 0.00% |
| LMND240920C00005000 | 2024-05-07 2:58PM EDT | 5.00 | 12.57 | 13.00 | 14.90 | 0.00 | - | 1 | 3 | 197.66% |
| LMND240920C00010000 | 2024-05-13 12:28PM EDT | 10.00 | 9.93 | 8.30 | 9.00 | 0.00 | - | 2 | 9 | 85.25% |
| LMND240920C00011000 | 2024-05-14 10:19AM EDT | 11.00 | 8.80 | 7.50 | 8.70 | 0.00 | - | 1 | 7 | 97.17% |
| LMND240920C00012000 | 2024-05-14 9:31AM EDT | 12.00 | 7.95 | 6.60 | 7.10 | 0.00 | - | 2 | 45 | 74.12% |
| LMND240920C00013000 | 2024-04-19 10:15AM EDT | 13.00 | 4.60 | 5.90 | 6.10 | 0.00 | - | 2 | 13 | 69.82% |
| LMND240920C00014000 | 2024-05-06 10:25AM EDT | 14.00 | 4.90 | 5.10 | 5.40 | 0.00 | - | 189 | 347 | 68.16% |
| LMND240920C00015000 | 2024-05-15 9:49AM EDT | 15.00 | 4.70 | 4.40 | 4.60 | +0.50 | +11.90% | 1 | 131 | 64.99% |
| LMND240920C00016000 | 2024-05-15 10:27AM EDT | 16.00 | 3.67 | 3.90 | 4.00 | -0.90 | -19.69% | 1 | 58 | 66.11% |
| LMND240920C00017000 | 2024-05-15 11:59AM EDT | 17.00 | 3.40 | 3.30 | 3.50 | -0.60 | -15.00% | 333 | 327 | 65.48% |
| LMND240920C00018000 | 2024-05-15 10:29AM EDT | 18.00 | 2.70 | 2.85 | 3.00 | -1.00 | -27.03% | 20 | 687 | 65.28% |
| LMND240920C00019000 | 2024-05-15 1:54PM EDT | 19.00 | 2.59 | 2.45 | 2.55 | -0.97 | -27.25% | 140 | 371 | 64.94% |
| LMND240920C00020000 | 2024-05-15 10:33AM EDT | 20.00 | 2.00 | 2.10 | 2.20 | -0.75 | -27.27% | 5 | 412 | 65.14% |
| LMND240920C00021000 | 2024-05-14 3:45PM EDT | 21.00 | 2.45 | 1.80 | 1.90 | 0.00 | - | 80 | 232 | 65.43% |
| LMND240920C00022000 | 2024-05-15 9:46AM EDT | 22.00 | 1.60 | 1.50 | 1.65 | -0.55 | -25.58% | 1 | 263 | 65.28% |
| LMND240920C00023000 | 2024-05-14 2:09PM EDT | 23.00 | 1.90 | 1.30 | 1.40 | 0.00 | - | 1 | 117 | 65.48% |
| LMND240920C00024000 | 2024-05-15 11:13AM EDT | 24.00 | 1.15 | 1.10 | 1.20 | -0.56 | -32.75% | 9 | 402 | 65.48% |
| LMND240920C00025000 | 2024-05-14 2:09PM EDT | 25.00 | 1.50 | 0.95 | 1.05 | 0.00 | - | 5 | 370 | 66.11% |
| LMND240920C00030000 | 2024-05-15 12:50PM EDT | 30.00 | 0.53 | 0.40 | 0.60 | -0.31 | -36.90% | 33 | 688 | 68.16% |
| LMND240920C00035000 | 2024-05-14 3:02PM EDT | 35.00 | 0.30 | 0.20 | 0.60 | +0.10 | +50.00% | 40 | 2,860 | 77.05% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240920P00005000 | 2024-02-28 11:22AM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 6 | 164.84% |
| LMND240920P00008000 | 2024-03-20 3:35PM EDT | 8.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 2 | 33 | 96.29% |
| LMND240920P00009000 | 2024-04-23 3:07PM EDT | 9.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 80 | 98.34% |
| LMND240920P00010000 | 2024-05-14 9:39AM EDT | 10.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 30 | 336 | 66.80% |
| LMND240920P00011000 | 2024-05-08 2:37PM EDT | 11.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 32 | 175 | 62.11% |
| LMND240920P00012000 | 2024-05-15 12:11PM EDT | 12.00 | 0.40 | 0.15 | 0.45 | -0.15 | -27.27% | 1 | 96 | 59.57% |
| LMND240920P00013000 | 2024-05-15 11:13AM EDT | 13.00 | 0.58 | 0.50 | 0.60 | -0.03 | -4.92% | 8 | 310 | 62.40% |
| LMND240920P00014000 | 2024-05-14 1:41PM EDT | 14.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 100 | 1,184 | 61.87% |
| LMND240920P00015000 | 2024-05-13 10:58AM EDT | 15.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 1 | 483 | 61.04% |
| LMND240920P00016000 | 2024-05-15 9:49AM EDT | 16.00 | 1.55 | 1.45 | 1.55 | 0.00 | - | 1 | 310 | 61.18% |
| LMND240920P00017000 | 2024-05-15 9:49AM EDT | 17.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 118 | 152 | 60.94% |
| LMND240920P00018000 | 2024-05-15 9:49AM EDT | 18.00 | 2.50 | 2.40 | 2.50 | 0.00 | - | 26 | 512 | 60.35% |
| LMND240920P00019000 | 2024-05-14 12:22PM EDT | 19.00 | 2.90 | 2.95 | 3.10 | 0.00 | - | 6 | 183 | 60.11% |
| LMND240920P00020000 | 2024-05-13 3:30PM EDT | 20.00 | 3.80 | 3.60 | 3.80 | +0.09 | +2.43% | 12 | 160 | 60.89% |
| LMND240920P00021000 | 2024-05-13 3:01PM EDT | 21.00 | 4.40 | 4.30 | 4.40 | 0.00 | - | 10 | 87 | 59.91% |
| LMND240920P00022000 | 2024-05-13 10:51AM EDT | 22.00 | 4.90 | 4.90 | 5.30 | 0.00 | - | 9 | 214 | 60.25% |
| LMND240920P00023000 | 2024-05-09 11:58AM EDT | 23.00 | 6.70 | 5.80 | 5.90 | 0.00 | - | 3 | 138 | 59.57% |
| LMND240920P00024000 | 2024-05-10 11:25AM EDT | 24.00 | 7.50 | 6.50 | 6.70 | 0.00 | - | 19 | 23 | 57.81% |
| LMND240920P00025000 | 2024-05-13 1:48PM EDT | 25.00 | 7.10 | 7.40 | 7.60 | 0.00 | - | 1 | 1 | 59.38% |
| LMND240920P00030000 | 2024-05-13 11:08AM EDT | 30.00 | 10.79 | 11.80 | 12.10 | 0.00 | - | 1 | 3 | 55.18% |
| LMND240920P00035000 | 2024-03-01 12:37PM EDT | 35.00 | 17.73 | 18.30 | 18.80 | 0.00 | - | 1 | 1 | 122.95% |
© 2024 Yahoo. Todos los derechos reservados.