Mercados españoles cerrados
S&P 500
5.306,15 +59,47 (+1,13%) Nasdaq
16.738,29 +227,11 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%)
Lemonade, Inc. (LMND)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:54PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517C00009000 | 2024-05-13 2:39PM EDT | 9.00 | 9.70 | 9.00 | 10.50 | 0.00 | - | 10 | 10 | 650.00% |
| LMND240517C00010000 | 2024-04-15 12:26PM EDT | 10.00 | 6.30 | 7.20 | 10.00 | 0.00 | - | - | 1 | 501.56% |
| LMND240517C00011000 | 2024-05-10 9:57AM EDT | 11.00 | 6.00 | 7.20 | 8.90 | 0.00 | - | - | 1 | 600.00% |
| LMND240517C00012000 | 2024-05-15 1:57PM EDT | 12.00 | 6.35 | 4.70 | 6.50 | -1.49 | -19.01% | 1 | 1 | 329.69% |
| LMND240517C00013000 | 2024-04-08 9:40AM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMND240517C00013500 | 2024-04-30 12:37PM EDT | 13.50 | 4.10 | 3.80 | 6.60 | 0.00 | - | - | 1 | 325.00% |
| LMND240517C00014000 | 2024-05-07 11:02AM EDT | 14.00 | 4.00 | 4.10 | 5.00 | 0.00 | - | 1 | 34 | 249.61% |
| LMND240517C00014500 | 2024-05-14 10:37AM EDT | 14.50 | 4.50 | 3.80 | 5.60 | 0.00 | - | 1 | 5 | 387.50% |
| LMND240517C00015000 | 2024-05-14 12:03PM EDT | 15.00 | 4.50 | 3.30 | 4.80 | 0.00 | - | 10 | 114 | 323.05% |
| LMND240517C00015500 | 2024-05-15 1:17PM EDT | 15.50 | 3.38 | 2.70 | 3.40 | +1.08 | +46.96% | 1 | 9 | 177.34% |
| LMND240517C00016000 | 2024-05-15 1:46PM EDT | 16.00 | 2.35 | 2.30 | 2.60 | -0.50 | -17.54% | 41 | 642 | 124.22% |
| LMND240517C00016500 | 2024-05-13 10:14AM EDT | 16.50 | 1.90 | 1.80 | 2.00 | 0.00 | - | 16 | 191 | 85.94% |
| LMND240517C00017000 | 2024-05-15 2:36PM EDT | 17.00 | 1.26 | 1.35 | 1.50 | -0.49 | -28.00% | 50 | 532 | 75.00% |
| LMND240517C00017500 | 2024-05-15 2:35PM EDT | 17.50 | 0.90 | 0.90 | 1.05 | -0.70 | -43.75% | 63 | 490 | 65.63% |
| LMND240517C00018000 | 2024-05-15 3:22PM EDT | 18.00 | 0.60 | 0.55 | 0.60 | -0.52 | -46.43% | 53 | 2,626 | 57.42% |
| LMND240517C00018500 | 2024-05-15 3:18PM EDT | 18.50 | 0.31 | 0.30 | 0.35 | -0.49 | -61.25% | 564 | 643 | 59.77% |
| LMND240517C00019000 | 2024-05-15 3:30PM EDT | 19.00 | 0.15 | 0.15 | 0.20 | -0.45 | -75.00% | 391 | 732 | 62.89% |
| LMND240517C00019500 | 2024-05-15 2:55PM EDT | 19.50 | 0.07 | 0.05 | 0.10 | -0.38 | -84.44% | 90 | 1,380 | 62.11% |
| LMND240517C00020000 | 2024-05-15 1:56PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 141 | 1,384 | 60.16% |
| LMND240517C00020500 | 2024-05-15 11:02AM EDT | 20.50 | 0.05 | 0.00 | 0.25 | -0.12 | -70.59% | 21 | 483 | 108.98% |
| LMND240517C00021000 | 2024-05-15 1:56PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 24 | 682 | 85.94% |
| LMND240517C00021500 | 2024-05-15 9:38AM EDT | 21.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 522 | 96.88% |
| LMND240517C00022000 | 2024-05-14 3:15PM EDT | 22.00 | 0.13 | 0.00 | 0.05 | -0.02 | -13.33% | 3 | 336 | 107.81% |
| LMND240517C00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.60 | -0.05 | -33.33% | 1 | 145 | 214.84% |
| LMND240517C00023000 | 2024-05-14 12:17PM EDT | 23.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 223 | 2,381 | 159.38% |
| LMND240517C00024000 | 2024-05-14 3:09PM EDT | 24.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 68 | 115 | 269.53% |
| LMND240517C00025000 | 2024-05-14 9:53AM EDT | 25.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 29 | 231 | 167.19% |
| LMND240517C00026000 | 2024-05-14 12:11PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 158 | 128 | 184.38% |
| LMND240517C00030000 | 2024-04-29 9:36AM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 7 | 410.55% |
| LMND240517C00035000 | 2024-05-13 12:16PM EDT | 35.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 11 | 11 | 460.94% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND240517P00010000 | 2024-03-20 10:07AM EDT | 10.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 15 | 523.44% |
| LMND240517P00011000 | 2024-05-01 10:33AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 271.88% |
| LMND240517P00011500 | 2024-04-30 2:16PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 253.13% |
| LMND240517P00012000 | 2024-05-07 10:24AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 64 | 231.25% |
| LMND240517P00012500 | 2024-04-30 11:50AM EDT | 12.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 212.50% |
| LMND240517P00013000 | 2024-05-14 1:30PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 131 | 193.75% |
| LMND240517P00013500 | 2024-05-01 12:13PM EDT | 13.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 5 | 175.00% |
| LMND240517P00014000 | 2024-05-13 12:35PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 183 | 156.25% |
| LMND240517P00014500 | 2024-05-08 1:39PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 139.06% |
| LMND240517P00015000 | 2024-05-13 1:29PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 391 | 121.88% |
| LMND240517P00015500 | 2024-05-13 12:42PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 205 | 104.69% |
| LMND240517P00016000 | 2024-05-14 12:03PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 607 | 89.06% |
| LMND240517P00016500 | 2024-05-15 9:44AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 44 | 504 | 71.88% |
| LMND240517P00017000 | 2024-05-15 1:20PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 22 | 1,232 | 55.47% |
| LMND240517P00017500 | 2024-05-15 3:10PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 193 | 307 | 53.13% |
| LMND240517P00018000 | 2024-05-15 3:03PM EDT | 18.00 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 300 | 435 | 52.54% |
| LMND240517P00018500 | 2024-05-15 12:24PM EDT | 18.50 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 14 | 366 | 55.08% |
| LMND240517P00019000 | 2024-05-15 1:04PM EDT | 19.00 | 0.90 | 0.75 | 0.85 | +0.25 | +38.46% | 86 | 459 | 57.42% |
| LMND240517P00019500 | 2024-05-15 12:27PM EDT | 19.50 | 1.37 | 1.15 | 1.25 | +0.22 | +19.13% | 54 | 139 | 53.13% |
| LMND240517P00020000 | 2024-05-15 10:42AM EDT | 20.00 | 2.15 | 1.60 | 1.75 | +0.80 | +59.26% | 14 | 148 | 57.81% |
| LMND240517P00020500 | 2024-05-14 9:39AM EDT | 20.50 | 1.62 | 2.05 | 2.25 | 0.00 | - | 17 | 30 | 100.39% |
| LMND240517P00021000 | 2024-05-13 11:30AM EDT | 21.00 | 1.95 | 2.55 | 3.00 | 0.00 | - | 1 | 22 | 123.05% |
| LMND240517P00021500 | 2024-05-14 9:32AM EDT | 21.50 | 2.32 | 2.95 | 3.40 | 0.00 | - | 1 | 1 | 93.75% |
| LMND240517P00022000 | 2024-05-15 3:15PM EDT | 22.00 | 3.90 | 3.50 | 5.00 | 0.00 | - | 14 | 7 | 259.77% |
| LMND240517P00023000 | 2024-03-18 10:11AM EDT | 23.00 | 7.30 | 7.30 | 9.20 | 0.00 | - | - | 1 | 769.92% |
| LMND240517P00025000 | 2024-05-06 2:02PM EDT | 25.00 | 6.90 | 6.50 | 6.90 | 0.00 | - | 1 | 1 | 184.38% |
| LMND240517P00030000 | 2024-04-29 3:43PM EDT | 30.00 | 12.30 | 11.40 | 13.00 | 0.00 | - | 4 | 2 | 455.47% |
© 2024 Yahoo. Todos los derechos reservados.