Italia markets close in 2 hours 13 minutes
FTSE MIB
33.666,23 +357,46 (+1,07%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,72 -0,01 (-0,01%) Bitcoin EUR
56.825,74 -3.075,08 (-5,13%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240628C00100000 | 2024-06-18 9:50AM EDT | 100.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240628C00130000 | 2024-06-17 3:39PM EDT | 130.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240628C00140000 | 2024-06-18 10:22AM EDT | 140.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| LEN240628C00143000 | 2024-06-21 11:48AM EDT | 143.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LEN240628C00144000 | 2024-06-20 9:35AM EDT | 144.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240628C00145000 | 2024-06-21 3:40PM EDT | 145.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| LEN240628C00146000 | 2024-06-21 3:51PM EDT | 146.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 0.00% |
| LEN240628C00147000 | 2024-06-20 2:56PM EDT | 147.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240628C00148000 | 2024-06-21 2:17PM EDT | 148.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| LEN240628C00149000 | 2024-06-21 3:56PM EDT | 149.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| LEN240628C00150000 | 2024-06-21 3:51PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 127 | 139 | 0.00% |
| LEN240628C00152500 | 2024-06-21 3:59PM EDT | 152.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 221 | 262 | 1.56% |
| LEN240628C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 136 | 537 | 6.25% |
| LEN240628C00157500 | 2024-06-21 3:52PM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 213 | 370 | 6.25% |
| LEN240628C00160000 | 2024-06-21 3:52PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 331 | 564 | 12.50% |
| LEN240628C00162500 | 2024-06-21 1:00PM EDT | 162.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 264 | 12.50% |
| LEN240628C00165000 | 2024-06-21 3:42PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 44 | 310 | 12.50% |
| LEN240628C00167500 | 2024-06-20 3:10PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 25.00% |
| LEN240628C00170000 | 2024-06-21 2:12PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 322 | 25.00% |
| LEN240628C00172500 | 2024-06-21 9:58AM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| LEN240628C00175000 | 2024-06-20 10:23AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| LEN240628C00177500 | 2024-06-21 2:04PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| LEN240628C00180000 | 2024-06-21 2:04PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 25.00% |
| LEN240628C00185000 | 2024-06-21 9:43AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 50.00% |
| LEN240628C00190000 | 2024-06-21 3:18PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LEN240628C00195000 | 2024-06-17 2:17PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LEN240628C00210000 | 2024-06-17 2:23PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LEN240628C00215000 | 2024-06-17 2:17PM EDT | 215.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240628P00105000 | 2024-06-17 2:22PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LEN240628P00110000 | 2024-06-17 10:20AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LEN240628P00115000 | 2024-06-20 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 111 | 50.00% |
| LEN240628P00120000 | 2024-06-21 10:55AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| LEN240628P00125000 | 2024-06-21 12:55PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 102 | 25.00% |
| LEN240628P00130000 | 2024-06-21 3:51PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 25.00% |
| LEN240628P00135000 | 2024-06-21 3:29PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 25.00% |
| LEN240628P00136000 | 2024-06-21 11:40AM EDT | 136.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| LEN240628P00139000 | 2024-06-21 2:59PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| LEN240628P00140000 | 2024-06-21 3:37PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 137 | 12.50% |
| LEN240628P00142000 | 2024-06-21 3:58PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32 | 416 | 12.50% |
| LEN240628P00143000 | 2024-06-21 3:12PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 12.50% |
| LEN240628P00144000 | 2024-06-21 3:05PM EDT | 144.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 100 | 12.50% |
| LEN240628P00145000 | 2024-06-21 3:58PM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 240 | 481 | 12.50% |
| LEN240628P00146000 | 2024-06-21 3:59PM EDT | 146.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 379 | 394 | 6.25% |
| LEN240628P00147000 | 2024-06-21 3:38PM EDT | 147.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 32 | 65 | 6.25% |
| LEN240628P00148000 | 2024-06-21 3:59PM EDT | 148.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 79 | 187 | 6.25% |
| LEN240628P00149000 | 2024-06-21 3:55PM EDT | 149.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 49 | 81 | 3.13% |
| LEN240628P00150000 | 2024-06-21 3:56PM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 172 | 330 | 3.13% |
| LEN240628P00152500 | 2024-06-21 3:53PM EDT | 152.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 38 | 83 | 0.00% |
| LEN240628P00155000 | 2024-06-21 3:38PM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 275 | 0.00% |
| LEN240628P00157500 | 2024-06-21 3:18PM EDT | 157.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 14 | 303 | 0.00% |
| LEN240628P00160000 | 2024-06-20 9:35AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| LEN240628P00162500 | 2024-06-21 11:47AM EDT | 162.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LEN240628P00165000 | 2024-06-21 12:23PM EDT | 165.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| LEN240628P00167500 | 2024-06-18 10:04AM EDT | 167.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240628P00170000 | 2024-06-20 9:46AM EDT | 170.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LEN240628P00172500 | 2024-06-18 9:39AM EDT | 172.50 | 18.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240628P00175000 | 2024-06-18 11:57AM EDT | 175.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LEN240628P00177500 | 2024-06-18 9:44AM EDT | 177.50 | 23.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.