Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.313,46 -1.293,35 (-2,21%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 52.90 | 54.80 | 0.00 | - | - | 0 | 247.85% |
| LEN240510C00135000 | 2024-04-23 9:34AM EDT | 135.00 | 18.00 | 22.40 | 24.50 | 0.00 | - | - | 1 | 144.82% |
| LEN240510C00138000 | 2024-05-02 1:35PM EDT | 138.00 | 16.60 | 20.30 | 21.30 | 0.00 | - | - | 6 | 97.46% |
| LEN240510C00140000 | 2024-05-06 10:11AM EDT | 140.00 | 20.35 | 17.70 | 19.70 | 0.00 | - | 20 | 40 | 82.81% |
| LEN240510C00147000 | 2024-05-01 2:33PM EDT | 147.00 | 6.70 | 10.00 | 13.20 | 0.00 | - | 1 | 1 | 103.81% |
| LEN240510C00148000 | 2024-05-01 2:32PM EDT | 148.00 | 5.50 | 9.50 | 11.60 | 0.00 | - | 2 | 9 | 82.76% |
| LEN240510C00149000 | 2024-05-01 10:00AM EDT | 149.00 | 4.70 | 8.10 | 9.90 | 0.00 | - | 2 | 11 | 56.15% |
| LEN240510C00150000 | 2024-05-02 9:38AM EDT | 150.00 | 4.40 | 7.00 | 8.90 | 0.00 | - | 6 | 17 | 51.76% |
| LEN240510C00152500 | 2024-05-08 3:59PM EDT | 152.50 | 6.10 | 5.40 | 6.50 | -1.04 | -14.57% | 1 | 23 | 43.31% |
| LEN240510C00155000 | 2024-05-03 3:12PM EDT | 155.00 | 4.93 | 3.40 | 4.60 | 0.00 | - | 16 | 60 | 43.92% |
| LEN240510C00157500 | 2024-05-08 2:41PM EDT | 157.50 | 2.52 | 1.90 | 2.05 | -1.98 | -44.00% | 15 | 123 | 26.51% |
| LEN240510C00160000 | 2024-05-08 3:48PM EDT | 160.00 | 0.90 | 0.65 | 0.80 | -2.02 | -69.18% | 36 | 250 | 24.95% |
| LEN240510C00162500 | 2024-05-08 1:37PM EDT | 162.50 | 0.35 | 0.15 | 0.30 | -0.86 | -71.07% | 7 | 199 | 26.66% |
| LEN240510C00165000 | 2024-05-08 3:36PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | -0.39 | -79.59% | 2 | 758 | 30.86% |
| LEN240510C00167500 | 2024-05-08 3:26PM EDT | 167.50 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 1 | 119 | 36.13% |
| LEN240510C00170000 | 2024-05-07 10:12AM EDT | 170.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 43.75% |
| LEN240510C00172500 | 2024-05-01 2:59PM EDT | 172.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 30 | 38 | 56.64% |
| LEN240510C00175000 | 2024-04-30 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 62.31% |
| LEN240510C00180000 | 2024-05-07 10:07AM EDT | 180.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 76.37% |
| LEN240510C00182500 | 2024-04-03 3:10PM EDT | 182.50 | 1.40 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 113.23% |
| LEN240510C00187500 | 2024-04-24 11:13AM EDT | 187.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 95.70% |
| LEN240510C00190000 | 2024-03-28 1:48PM EDT | 190.00 | 1.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 104.49% |
| LEN240510C00235000 | 2024-05-03 9:48AM EDT | 235.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 157.81% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00130000 | 2024-04-18 12:00PM EDT | 130.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 4 | 88.28% |
| LEN240510P00135000 | 2024-05-07 10:36AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 80.08% |
| LEN240510P00138000 | 2024-04-24 9:55AM EDT | 138.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 2 | 64.06% |
| LEN240510P00140000 | 2024-05-08 2:46PM EDT | 140.00 | 0.05 | 0.00 | 0.35 | -0.16 | -76.19% | 3 | 220 | 78.52% |
| LEN240510P00143000 | 2024-05-01 10:20AM EDT | 143.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 11 | 72.46% |
| LEN240510P00144000 | 2024-05-07 2:12PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 51.17% |
| LEN240510P00145000 | 2024-05-08 3:40PM EDT | 145.00 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 1 | 125 | 53.71% |
| LEN240510P00146000 | 2024-04-25 3:33PM EDT | 146.00 | 1.25 | 0.05 | 0.10 | 0.00 | - | - | 8 | 50.39% |
| LEN240510P00147000 | 2024-05-06 10:47AM EDT | 147.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 5 | 19 | 60.35% |
| LEN240510P00148000 | 2024-05-03 11:16AM EDT | 148.00 | 0.23 | 0.05 | 0.60 | 0.00 | - | 20 | 41 | 56.20% |
| LEN240510P00149000 | 2024-05-06 9:36AM EDT | 149.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 12 | 71 | 39.84% |
| LEN240510P00150000 | 2024-05-08 2:47PM EDT | 150.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 12 | 156 | 36.33% |
| LEN240510P00152500 | 2024-05-08 3:36PM EDT | 152.50 | 0.13 | 0.05 | 0.15 | +0.05 | +62.50% | 34 | 91 | 29.98% |
| LEN240510P00155000 | 2024-05-08 1:42PM EDT | 155.00 | 0.35 | 0.30 | 0.40 | +0.15 | +75.00% | 27 | 152 | 27.49% |
| LEN240510P00157500 | 2024-05-08 3:36PM EDT | 157.50 | 0.95 | 0.85 | 1.00 | +0.45 | +90.00% | 26 | 89 | 25.10% |
| LEN240510P00160000 | 2024-05-08 3:26PM EDT | 160.00 | 2.04 | 2.10 | 2.30 | +0.89 | +77.39% | 35 | 158 | 24.39% |
| LEN240510P00162500 | 2024-05-08 10:02AM EDT | 162.50 | 3.30 | 3.40 | 5.10 | +1.11 | +50.68% | 2 | 64 | 44.87% |
| LEN240510P00165000 | 2024-05-08 3:43PM EDT | 165.00 | 6.33 | 6.30 | 8.20 | +2.13 | +50.71% | 1 | 5 | 70.83% |
| LEN240510P00167500 | 2024-05-02 1:00PM EDT | 167.50 | 14.00 | 7.10 | 10.10 | 0.00 | - | 3 | 3 | 69.48% |
| LEN240510P00170000 | 2024-04-24 12:26PM EDT | 170.00 | 16.80 | 9.80 | 12.40 | 0.00 | - | - | 0 | 74.90% |
| LEN240510P00172500 | 2024-05-08 2:03PM EDT | 172.50 | 13.60 | 12.50 | 15.00 | -7.13 | -34.39% | 4 | 0 | 87.94% |
© 2024 Yahoo. Tutti i diritti riservati.