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
59.332,38 +509,90 (+0,87%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621C00055000 | 2023-12-22 1:13PM EDT | 55.00 | 93.01 | 88.70 | 92.50 | 0.00 | - | 78 | 48 | 0.00% |
| LEN240621C00060000 | 2023-12-22 1:12PM EDT | 60.00 | 88.52 | 83.90 | 87.60 | 0.00 | - | 95 | 95 | 0.00% |
| LEN240621C00070000 | 2023-12-22 1:23PM EDT | 70.00 | 78.88 | 73.90 | 78.00 | 0.00 | - | 20 | 26 | 0.00% |
| LEN240621C00075000 | 2024-04-12 3:01PM EDT | 75.00 | 84.24 | 78.90 | 82.20 | 0.00 | - | 18 | 79 | 119.41% |
| LEN240621C00080000 | 2024-04-01 3:36PM EDT | 80.00 | 88.00 | 73.40 | 77.20 | 0.00 | - | 5 | 67 | 104.98% |
| LEN240621C00085000 | 2023-12-07 3:16PM EDT | 85.00 | 54.39 | 61.10 | 64.50 | 0.00 | - | 1 | 28 | 0.00% |
| LEN240621C00090000 | 2024-04-26 2:25PM EDT | 90.00 | 65.90 | 64.60 | 67.10 | -4.10 | -5.86% | 4 | 163 | 97.92% |
| LEN240621C00095000 | 2024-03-28 2:37PM EDT | 95.00 | 77.27 | 58.70 | 62.00 | 0.00 | - | 10 | 41 | 81.98% |
| LEN240621C00100000 | 2024-04-15 2:11PM EDT | 100.00 | 57.00 | 54.00 | 56.00 | 0.00 | - | 11 | 126 | 68.51% |
| LEN240621C00105000 | 2024-04-16 10:00AM EDT | 105.00 | 48.01 | 48.80 | 52.40 | 0.00 | - | 2 | 77 | 71.29% |
| LEN240621C00110000 | 2024-02-07 10:50AM EDT | 110.00 | 44.73 | 54.10 | 57.80 | 0.00 | - | 1 | 18 | 142.36% |
| LEN240621C00115000 | 2024-04-19 1:45PM EDT | 115.00 | 36.50 | 38.90 | 42.60 | 0.00 | - | 2 | 448 | 59.28% |
| LEN240621C00120000 | 2024-04-08 3:27PM EDT | 120.00 | 46.88 | 35.30 | 37.20 | 0.00 | - | 1 | 503 | 57.40% |
| LEN240621C00125000 | 2024-03-14 11:04AM EDT | 125.00 | 36.15 | 34.40 | 38.80 | 0.00 | - | 1 | 130 | 85.58% |
| LEN240621C00130000 | 2024-04-19 9:55AM EDT | 130.00 | 25.20 | 24.40 | 27.10 | 0.00 | - | 1 | 273 | 49.78% |
| LEN240621C00135000 | 2024-04-11 10:10AM EDT | 135.00 | 27.70 | 20.90 | 23.60 | 0.00 | - | 1 | 578 | 51.33% |
| LEN240621C00140000 | 2024-04-16 2:25PM EDT | 140.00 | 16.90 | 16.90 | 19.60 | 0.00 | - | 2 | 523 | 48.43% |
| LEN240621C00145000 | 2024-04-25 12:15PM EDT | 145.00 | 12.30 | 13.50 | 14.40 | 0.00 | - | 8 | 915 | 38.89% |
| LEN240621C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 11.10 | 10.70 | 11.00 | +1.10 | +11.00% | 11 | 614 | 36.90% |
| LEN240621C00155000 | 2024-04-26 3:22PM EDT | 155.00 | 8.50 | 7.90 | 8.20 | +1.10 | +14.86% | 13 | 671 | 35.73% |
| LEN240621C00160000 | 2024-04-26 3:49PM EDT | 160.00 | 5.98 | 5.70 | 5.90 | +1.68 | +39.07% | 41 | 642 | 34.75% |
| LEN240621C00165000 | 2024-04-26 3:35PM EDT | 165.00 | 4.22 | 4.00 | 4.20 | +1.37 | +48.07% | 12 | 669 | 34.43% |
| LEN240621C00170000 | 2024-04-26 1:38PM EDT | 170.00 | 2.90 | 2.70 | 2.85 | +0.50 | +20.83% | 24 | 830 | 33.86% |
| LEN240621C00175000 | 2024-04-25 10:09AM EDT | 175.00 | 1.25 | 1.75 | 1.95 | 0.00 | - | 2 | 242 | 33.89% |
| LEN240621C00180000 | 2024-04-26 1:04PM EDT | 180.00 | 1.30 | 1.15 | 1.30 | +0.56 | +75.68% | 1 | 194 | 33.88% |
| LEN240621C00185000 | 2024-04-26 1:38PM EDT | 185.00 | 0.85 | 0.75 | 0.85 | +0.30 | +54.55% | 2 | 500 | 33.89% |
| LEN240621C00190000 | 2024-04-22 12:34PM EDT | 190.00 | 0.37 | 0.50 | 0.60 | 0.00 | - | 3 | 276 | 34.60% |
| LEN240621C00195000 | 2024-04-11 10:26AM EDT | 195.00 | 0.77 | 0.30 | 0.55 | 0.00 | - | 1 | 417 | 37.16% |
| LEN240621C00200000 | 2024-04-12 12:50PM EDT | 200.00 | 0.65 | 0.10 | 0.50 | 0.00 | - | 10 | 154 | 39.48% |
| LEN240621C00210000 | 2024-04-10 1:00PM EDT | 210.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 45.19% |
| LEN240621C00220000 | 2024-04-01 3:40PM EDT | 220.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 50.49% |
| LEN240621C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 50.29% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621P00055000 | 2024-03-27 12:14PM EDT | 55.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 126 | 115.63% |
| LEN240621P00060000 | 2024-01-31 4:07PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 50.00% |
| LEN240621P00065000 | 2024-01-31 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 50.00% |
| LEN240621P00070000 | 2023-12-06 10:51AM EDT | 70.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 25 | 91 | 99.71% |
| LEN240621P00075000 | 2024-02-05 11:47AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 50.00% |
| LEN240621P00080000 | 2024-04-04 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 62 | 80.66% |
| LEN240621P00085000 | 2024-02-08 12:44PM EDT | 85.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 75 | 75.20% |
| LEN240621P00090000 | 2024-04-18 2:16PM EDT | 90.00 | 0.07 | 0.05 | 0.45 | 0.00 | - | 1 | 1,086 | 68.65% |
| LEN240621P00095000 | 2024-03-25 12:22PM EDT | 95.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 201 | 64.40% |
| LEN240621P00100000 | 2024-04-22 9:39AM EDT | 100.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 50 | 2,122 | 56.69% |
| LEN240621P00105000 | 2024-04-24 12:07PM EDT | 105.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 2,410 | 49.32% |
| LEN240621P00110000 | 2024-04-24 10:08AM EDT | 110.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 1,741 | 56.40% |
| LEN240621P00115000 | 2024-04-16 10:15AM EDT | 115.00 | 0.61 | 0.10 | 0.75 | 0.00 | - | 2 | 1,030 | 50.29% |
| LEN240621P00120000 | 2024-04-25 10:18AM EDT | 120.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 2 | 591 | 41.38% |
| LEN240621P00125000 | 2024-04-23 10:06AM EDT | 125.00 | 0.61 | 0.60 | 0.75 | 0.00 | - | 180 | 479 | 38.55% |
| LEN240621P00130000 | 2024-04-25 10:31AM EDT | 130.00 | 1.50 | 1.00 | 1.10 | 0.00 | - | 23 | 229 | 36.48% |
| LEN240621P00135000 | 2024-04-25 12:19PM EDT | 135.00 | 2.00 | 1.55 | 1.65 | 0.00 | - | 22 | 331 | 34.75% |
| LEN240621P00140000 | 2024-04-26 1:02PM EDT | 140.00 | 2.25 | 2.40 | 2.55 | -1.15 | -33.82% | 9 | 453 | 33.70% |
| LEN240621P00145000 | 2024-04-26 3:49PM EDT | 145.00 | 3.59 | 3.60 | 3.80 | -0.41 | -10.25% | 22 | 578 | 32.63% |
| LEN240621P00150000 | 2024-04-26 3:29PM EDT | 150.00 | 5.20 | 5.20 | 5.50 | -1.77 | -25.39% | 28 | 400 | 31.64% |
| LEN240621P00155000 | 2024-04-26 2:02PM EDT | 155.00 | 7.00 | 7.50 | 7.70 | -1.30 | -15.66% | 60 | 501 | 30.67% |
| LEN240621P00160000 | 2024-04-24 10:21AM EDT | 160.00 | 9.40 | 10.10 | 10.50 | 0.00 | - | 3 | 389 | 29.99% |
| LEN240621P00165000 | 2024-04-24 2:19PM EDT | 165.00 | 14.12 | 13.40 | 13.80 | 0.00 | - | 2 | 345 | 29.22% |
| LEN240621P00170000 | 2024-04-18 9:52AM EDT | 170.00 | 17.54 | 16.60 | 18.50 | 0.00 | - | 1 | 284 | 33.56% |
| LEN240621P00175000 | 2024-04-26 10:04AM EDT | 175.00 | 19.70 | 20.30 | 23.00 | -1.80 | -8.37% | 1 | 181 | 35.97% |
| LEN240621P00180000 | 2024-04-09 11:44AM EDT | 180.00 | 18.40 | 25.20 | 28.30 | 0.00 | - | 17 | 74 | 42.53% |
| LEN240621P00185000 | 2024-04-02 9:35AM EDT | 185.00 | 25.30 | 28.80 | 32.40 | 0.00 | - | 65 | 28 | 40.96% |
| LEN240621P00200000 | 2024-03-14 9:33AM EDT | 200.00 | 37.00 | 39.20 | 42.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.