Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.483,85 +96,09 (+0,24%) Nasdaq
16.332,15 -14,11 (-0,09%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,32 -0,94 (-1,19%) Bitcoin EUR
56.202,99 -1.423,72 (-2,47%)
Lennar Corporation (LEN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:48PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00105000 | 2024-04-22 2:51PM EDT | 105.00 | 47.39 | 56.80 | 58.70 | 0.00 | - | - | 0 | 530.66% |
| LEN240510C00135000 | 2024-04-23 9:34AM EDT | 135.00 | 18.00 | 27.00 | 29.00 | 0.00 | - | - | 1 | 191.80% |
| LEN240510C00138000 | 2024-05-02 1:35PM EDT | 138.00 | 16.60 | 24.60 | 25.20 | 0.00 | - | - | 6 | 151.56% |
| LEN240510C00140000 | 2024-05-10 1:10PM EDT | 140.00 | 22.94 | 22.60 | 23.20 | +2.59 | +12.73% | 4 | 40 | 139.84% |
| LEN240510C00147000 | 2024-05-01 2:33PM EDT | 147.00 | 6.70 | 15.80 | 16.20 | 0.00 | - | 1 | 1 | 116.21% |
| LEN240510C00148000 | 2024-05-01 2:32PM EDT | 148.00 | 5.50 | 14.70 | 15.20 | 0.00 | - | 2 | 9 | 103.13% |
| LEN240510C00149000 | 2024-05-01 10:00AM EDT | 149.00 | 4.70 | 13.80 | 14.20 | 0.00 | - | 2 | 11 | 103.52% |
| LEN240510C00150000 | 2024-05-02 9:38AM EDT | 150.00 | 4.40 | 12.70 | 13.20 | 0.00 | - | 6 | 17 | 91.02% |
| LEN240510C00152500 | 2024-05-09 2:03PM EDT | 152.50 | 8.05 | 10.20 | 10.70 | 0.00 | - | 9 | 21 | 75.98% |
| LEN240510C00155000 | 2024-05-09 2:03PM EDT | 155.00 | 5.47 | 7.70 | 8.30 | 0.00 | - | 12 | 56 | 65.04% |
| LEN240510C00157500 | 2024-05-10 2:14PM EDT | 157.50 | 5.47 | 5.30 | 5.70 | +2.47 | +82.33% | 15 | 121 | 60.25% |
| LEN240510C00160000 | 2024-05-10 2:13PM EDT | 160.00 | 3.07 | 2.45 | 3.20 | +1.69 | +128.03% | 22 | 252 | 39.94% |
| LEN240510C00162500 | 2024-05-10 2:00PM EDT | 162.50 | 0.58 | 0.50 | 0.60 | +0.26 | +81.25% | 74 | 187 | 12.40% |
| LEN240510C00165000 | 2024-05-10 2:03PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 402 | 696 | 23.83% |
| LEN240510C00167500 | 2024-05-09 3:25PM EDT | 167.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 117 | 55.76% |
| LEN240510C00170000 | 2024-05-07 10:12AM EDT | 170.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 5 | 34 | 84.86% |
| LEN240510C00172500 | 2024-05-01 2:59PM EDT | 172.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 30 | 38 | 94.73% |
| LEN240510C00175000 | 2024-04-30 9:30AM EDT | 175.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 120.80% |
| LEN240510C00180000 | 2024-05-07 10:07AM EDT | 180.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 152.15% |
| LEN240510C00182500 | 2024-04-03 3:10PM EDT | 182.50 | 1.40 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 166.80% |
| LEN240510C00187500 | 2024-04-24 11:13AM EDT | 187.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 194.73% |
| LEN240510C00190000 | 2024-03-28 1:48PM EDT | 190.00 | 1.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 158.01% |
| LEN240510C00235000 | 2024-05-03 9:48AM EDT | 235.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 354.30% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00130000 | 2024-05-09 10:25AM EDT | 130.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 290.43% |
| LEN240510P00135000 | 2024-05-09 10:25AM EDT | 135.00 | 0.17 | 0.00 | 1.05 | 0.00 | - | 1 | 26 | 236.91% |
| LEN240510P00137000 | 2024-05-08 9:31AM EDT | 137.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 206.25% |
| LEN240510P00138000 | 2024-04-24 9:55AM EDT | 138.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 2 | 209.77% |
| LEN240510P00139000 | 2024-05-08 11:59AM EDT | 139.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 125.00% |
| LEN240510P00140000 | 2024-05-08 2:46PM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 220 | 212.50% |
| LEN240510P00141000 | 2024-05-08 2:47PM EDT | 141.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 204.88% |
| LEN240510P00143000 | 2024-05-01 10:20AM EDT | 143.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | - | 11 | 189.45% |
| LEN240510P00144000 | 2024-05-07 2:12PM EDT | 144.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 181.74% |
| LEN240510P00145000 | 2024-05-09 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 103.91% |
| LEN240510P00146000 | 2024-04-25 3:33PM EDT | 146.00 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 8 | 166.31% |
| LEN240510P00147000 | 2024-05-06 10:47AM EDT | 147.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 5 | 19 | 158.59% |
| LEN240510P00148000 | 2024-05-03 11:16AM EDT | 148.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 20 | 41 | 150.78% |
| LEN240510P00149000 | 2024-05-06 9:36AM EDT | 149.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 71 | 75.00% |
| LEN240510P00150000 | 2024-05-09 11:00AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 144 | 70.31% |
| LEN240510P00152500 | 2024-05-10 10:32AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 79 | 57.81% |
| LEN240510P00155000 | 2024-05-10 2:21PM EDT | 155.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 11 | 158 | 50.39% |
| LEN240510P00157500 | 2024-05-10 1:23PM EDT | 157.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 13 | 90 | 41.99% |
| LEN240510P00160000 | 2024-05-10 2:23PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 80 | 189 | 21.68% |
| LEN240510P00162500 | 2024-05-10 2:12PM EDT | 162.50 | 0.15 | 0.10 | 0.20 | -2.18 | -93.56% | 59 | 53 | 9.86% |
| LEN240510P00165000 | 2024-05-10 10:36AM EDT | 165.00 | 2.90 | 1.95 | 2.35 | -3.43 | -54.19% | 1 | 2 | 24.81% |
| LEN240510P00167500 | 2024-05-02 1:00PM EDT | 167.50 | 14.00 | 4.30 | 4.70 | 0.00 | - | 3 | 0 | 26.95% |
| LEN240510P00170000 | 2024-04-24 12:26PM EDT | 170.00 | 16.80 | 6.60 | 7.30 | 0.00 | - | - | 0 | 53.13% |
| LEN240510P00172500 | 2024-05-08 2:03PM EDT | 172.50 | 13.60 | 9.30 | 9.90 | 0.00 | - | 4 | 0 | 76.17% |
| LEN240510P00177500 | 2024-05-08 1:01PM EDT | 177.50 | 19.10 | 13.00 | 14.70 | 0.00 | - | - | 0 | 70.31% |
| LEN240510P00180000 | 2024-05-08 2:03PM EDT | 180.00 | 21.10 | 16.80 | 17.40 | 0.00 | - | - | 0 | 116.80% |
| LEN240510P00182500 | 2024-05-08 10:35AM EDT | 182.50 | 23.40 | 19.40 | 19.80 | 0.00 | - | - | 0 | 115.63% |
© 2024 Yahoo. Tutti i diritti riservati.