Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.140,18 -549,99 (-0,92%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00060000 | 2024-04-22 11:17AM EDT | 60.00 | 90.50 | 93.00 | 96.70 | 0.00 | - | 30 | 0 | 210.16% |
| LEN240517C00070000 | 2023-09-27 1:57PM EDT | 70.00 | 44.40 | 36.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240517C00080000 | 2023-09-27 11:55AM EDT | 80.00 | 36.10 | 27.80 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240517C00085000 | 2024-04-19 3:48PM EDT | 85.00 | 64.62 | 68.40 | 71.80 | 0.00 | - | 3 | 0 | 149.41% |
| LEN240517C00090000 | 2024-04-16 10:00AM EDT | 90.00 | 62.33 | 62.90 | 66.50 | 0.00 | - | 2 | 0 | 120.51% |
| LEN240517C00095000 | 2024-03-11 11:28AM EDT | 95.00 | 69.03 | 60.10 | 63.20 | 0.00 | - | 35 | 36 | 162.01% |
| LEN240517C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 60.93 | 58.60 | 61.80 | 0.00 | - | 30 | 26 | 200.95% |
| LEN240517C00105000 | 2024-04-19 10:05AM EDT | 105.00 | 47.91 | 48.20 | 51.90 | 0.00 | - | 6 | 29 | 101.81% |
| LEN240517C00110000 | 2024-04-19 10:05AM EDT | 110.00 | 42.89 | 42.90 | 46.80 | 0.00 | - | 6 | 29 | 85.84% |
| LEN240517C00115000 | 2024-04-10 11:12AM EDT | 115.00 | 44.78 | 38.20 | 41.90 | 0.00 | - | 1 | 99 | 81.64% |
| LEN240517C00120000 | 2024-04-08 3:27PM EDT | 120.00 | 46.14 | 33.70 | 36.70 | 0.00 | - | 1 | 183 | 75.20% |
| LEN240517C00125000 | 2024-04-18 1:08PM EDT | 125.00 | 28.92 | 28.50 | 30.70 | 0.00 | - | 18 | 237 | 51.47% |
| LEN240517C00130000 | 2024-04-25 9:32AM EDT | 130.00 | 21.15 | 24.60 | 25.40 | 0.00 | - | 2 | 50 | 52.44% |
| LEN240517C00135000 | 2024-04-25 9:33AM EDT | 135.00 | 16.40 | 18.80 | 20.60 | 0.00 | - | 2 | 337 | 52.03% |
| LEN240517C00140000 | 2024-04-26 3:55PM EDT | 140.00 | 15.80 | 14.70 | 16.40 | -1.27 | -7.44% | 1 | 139 | 50.32% |
| LEN240517C00145000 | 2024-04-26 12:28PM EDT | 145.00 | 11.90 | 10.10 | 11.30 | +3.75 | +46.01% | 1 | 319 | 38.00% |
| LEN240517C00150000 | 2024-04-26 2:04PM EDT | 150.00 | 8.10 | 6.40 | 7.40 | +1.70 | +26.56% | 4 | 593 | 34.09% |
| LEN240517C00155000 | 2024-04-26 3:55PM EDT | 155.00 | 4.40 | 4.20 | 4.40 | +0.70 | +18.92% | 1,093 | 802 | 32.08% |
| LEN240517C00160000 | 2024-04-26 1:07PM EDT | 160.00 | 2.70 | 2.15 | 2.40 | +0.70 | +35.00% | 60 | 1,268 | 31.36% |
| LEN240517C00165000 | 2024-04-26 3:37PM EDT | 165.00 | 1.15 | 1.05 | 1.15 | +0.19 | +19.79% | 1,012 | 1,540 | 30.64% |
| LEN240517C00170000 | 2024-04-26 2:43PM EDT | 170.00 | 0.60 | 0.45 | 0.50 | +0.15 | +33.33% | 12 | 741 | 30.32% |
| LEN240517C00175000 | 2024-04-26 1:27PM EDT | 175.00 | 0.23 | 0.15 | 0.20 | +0.03 | +15.00% | 6 | 684 | 30.27% |
| LEN240517C00180000 | 2024-04-26 10:17AM EDT | 180.00 | 0.12 | 0.05 | 0.15 | +0.07 | +140.00% | 4 | 1,095 | 33.84% |
| LEN240517C00185000 | 2024-04-26 10:30AM EDT | 185.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 5 | 743 | 36.33% |
| LEN240517C00190000 | 2024-04-26 11:04AM EDT | 190.00 | 0.07 | 0.00 | 0.05 | -0.01 | -12.50% | 1 | 44 | 37.11% |
| LEN240517C00195000 | 2024-04-26 10:30AM EDT | 195.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 5 | 50 | 45.02% |
| LEN240517C00200000 | 2024-04-26 11:06AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 7 | 171 | 44.92% |
| LEN240517C00210000 | 2024-04-16 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 19 | 56.84% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517P00055000 | 2024-04-05 10:10AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 171.88% |
| LEN240517P00060000 | 2023-12-15 3:46PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 168.36% |
| LEN240517P00070000 | 2024-02-20 2:12PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 184.86% |
| LEN240517P00075000 | 2024-02-22 1:48PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 131.25% |
| LEN240517P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 107.81% |
| LEN240517P00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 4 | 22 | 112.89% |
| LEN240517P00090000 | 2024-04-19 9:51AM EDT | 90.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 774 | 83.59% |
| LEN240517P00095000 | 2024-03-15 1:54PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 186 | 81.64% |
| LEN240517P00100000 | 2024-03-26 12:54PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 343 | 88.57% |
| LEN240517P00105000 | 2024-04-16 10:06AM EDT | 105.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 15 | 147 | 81.25% |
| LEN240517P00110000 | 2024-04-16 9:33AM EDT | 110.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 162 | 73.93% |
| LEN240517P00115000 | 2024-04-25 1:04PM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 72 | 65.53% |
| LEN240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 248 | 58.40% |
| LEN240517P00125000 | 2024-04-19 3:30PM EDT | 125.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 320 | 42.48% |
| LEN240517P00130000 | 2024-04-26 1:43PM EDT | 130.00 | 0.10 | 0.10 | 0.15 | -0.30 | -75.00% | 24 | 657 | 37.99% |
| LEN240517P00135000 | 2024-04-26 1:43PM EDT | 135.00 | 0.26 | 0.25 | 0.35 | -0.39 | -60.00% | 19 | 1,084 | 36.52% |
| LEN240517P00140000 | 2024-04-26 3:49PM EDT | 140.00 | 0.59 | 0.55 | 0.70 | -0.21 | -26.25% | 15 | 605 | 34.23% |
| LEN240517P00145000 | 2024-04-26 2:43PM EDT | 145.00 | 1.18 | 1.25 | 1.35 | -0.57 | -32.57% | 18 | 1,965 | 31.93% |
| LEN240517P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 2.43 | 2.45 | 2.60 | -0.57 | -19.00% | 8 | 737 | 30.35% |
| LEN240517P00155000 | 2024-04-26 3:22PM EDT | 155.00 | 4.30 | 4.50 | 4.70 | -1.20 | -21.82% | 54 | 669 | 29.31% |
| LEN240517P00160000 | 2024-04-26 3:46PM EDT | 160.00 | 7.40 | 7.50 | 7.80 | -1.00 | -11.90% | 255 | 1,605 | 29.03% |
| LEN240517P00165000 | 2024-04-24 2:19PM EDT | 165.00 | 12.25 | 11.20 | 12.50 | 0.00 | - | 2 | 466 | 36.60% |
| LEN240517P00170000 | 2024-04-25 9:32AM EDT | 170.00 | 19.45 | 15.50 | 16.50 | 0.00 | - | 1 | 259 | 34.42% |
| LEN240517P00175000 | 2024-04-18 9:52AM EDT | 175.00 | 20.90 | 20.40 | 22.10 | 0.00 | - | 1 | 0 | 48.90% |
| LEN240517P00180000 | 2024-04-19 9:47AM EDT | 180.00 | 27.70 | 24.10 | 27.50 | 0.00 | - | 1 | 2 | 60.57% |
| LEN240517P00190000 | 2024-04-10 2:23PM EDT | 190.00 | 33.20 | 33.50 | 37.30 | 0.00 | - | 4 | 0 | 71.44% |
| LEN240517P00195000 | 2024-04-04 12:46PM EDT | 195.00 | 28.10 | 38.50 | 42.10 | 0.00 | - | 10 | 0 | 74.71% |
© 2024 Yahoo. Tutti i diritti riservati.