Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.771,54 +527,28 (+0,91%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719C00105000 | 2024-04-10 10:08AM EDT | 105.00 | 56.20 | 53.30 | 56.20 | 0.00 | - | - | 24 | 67.11% |
| LEN240719C00110000 | 2024-04-10 10:08AM EDT | 110.00 | 51.54 | 48.30 | 51.10 | 0.00 | - | - | 24 | 60.50% |
| LEN240719C00115000 | 2024-03-14 12:10PM EDT | 115.00 | 43.90 | 44.40 | 48.10 | 0.00 | - | 1 | 1 | 66.98% |
| LEN240719C00120000 | 2024-03-14 11:46AM EDT | 120.00 | 41.00 | 41.20 | 43.60 | 0.00 | - | 4 | 4 | 67.69% |
| LEN240719C00130000 | 2024-05-02 1:29PM EDT | 130.00 | 27.50 | 28.50 | 31.70 | 0.00 | - | 1 | 13 | 50.35% |
| LEN240719C00135000 | 2024-05-01 9:54AM EDT | 135.00 | 20.70 | 25.30 | 27.20 | 0.00 | - | 1 | 26 | 46.53% |
| LEN240719C00140000 | 2024-04-15 2:13PM EDT | 140.00 | 21.18 | 20.20 | 22.80 | 0.00 | - | 3 | 9 | 42.74% |
| LEN240719C00145000 | 2024-04-29 10:18AM EDT | 145.00 | 16.20 | 16.20 | 18.30 | 0.00 | - | 1 | 64 | 38.03% |
| LEN240719C00150000 | 2024-05-02 12:15PM EDT | 150.00 | 11.40 | 13.80 | 14.80 | 0.00 | - | 6 | 75 | 36.57% |
| LEN240719C00155000 | 2024-05-03 12:35PM EDT | 155.00 | 11.72 | 10.40 | 11.60 | +3.12 | +36.28% | 14 | 197 | 35.03% |
| LEN240719C00160000 | 2024-05-03 1:01PM EDT | 160.00 | 9.10 | 8.70 | 8.90 | +2.80 | +44.44% | 11 | 275 | 33.95% |
| LEN240719C00165000 | 2024-05-03 2:20PM EDT | 165.00 | 7.00 | 6.40 | 6.70 | +2.40 | +52.17% | 14 | 175 | 33.23% |
| LEN240719C00170000 | 2024-05-03 12:47PM EDT | 170.00 | 5.00 | 4.70 | 4.90 | +0.90 | +21.95% | 3 | 119 | 32.56% |
| LEN240719C00175000 | 2024-05-01 3:04PM EDT | 175.00 | 3.08 | 3.30 | 3.60 | 0.00 | - | 2 | 103 | 32.45% |
| LEN240719C00180000 | 2024-04-26 3:05PM EDT | 180.00 | 2.70 | 2.15 | 2.50 | +0.54 | +25.00% | 3 | 81 | 31.89% |
| LEN240719C00185000 | 2024-05-03 11:30AM EDT | 185.00 | 1.85 | 1.50 | 1.70 | +0.50 | +37.04% | 3 | 76 | 31.46% |
| LEN240719C00190000 | 2024-05-01 10:08AM EDT | 190.00 | 0.75 | 1.00 | 1.15 | 0.00 | - | 3 | 18 | 31.25% |
| LEN240719C00195000 | 2024-05-02 3:35PM EDT | 195.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 2 | 24 | 30.95% |
| LEN240719C00200000 | 2024-04-16 11:56AM EDT | 200.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 2 | 76 | 30.96% |
| LEN240719C00210000 | 2024-03-13 3:59PM EDT | 210.00 | 1.90 | 0.45 | 0.60 | 0.00 | - | - | 1 | 37.16% |
| LEN240719C00230000 | 2024-03-14 1:54PM EDT | 230.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 44.65% |
| LEN240719C00240000 | 2024-03-13 3:24PM EDT | 240.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 2 | 48.63% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719P00100000 | 2024-04-17 10:20AM EDT | 100.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 54.54% |
| LEN240719P00110000 | 2024-04-25 9:33AM EDT | 110.00 | 0.65 | 0.10 | 1.60 | 0.00 | - | 6 | 6 | 51.95% |
| LEN240719P00115000 | 2024-05-03 11:58AM EDT | 115.00 | 0.45 | 0.20 | 0.50 | -0.60 | -57.14% | 1 | 19 | 41.70% |
| LEN240719P00120000 | 2024-04-22 2:24PM EDT | 120.00 | 0.98 | 0.25 | 0.65 | 0.00 | - | 2 | 7 | 39.14% |
| LEN240719P00125000 | 2024-04-16 10:33AM EDT | 125.00 | 1.95 | 0.75 | 0.90 | 0.00 | - | 10 | 133 | 37.16% |
| LEN240719P00130000 | 2024-05-02 12:05PM EDT | 130.00 | 1.80 | 1.15 | 1.30 | 0.00 | - | 2 | 100 | 35.67% |
| LEN240719P00135000 | 2024-05-02 11:52AM EDT | 135.00 | 2.65 | 1.70 | 1.85 | 0.00 | - | 4 | 101 | 34.19% |
| LEN240719P00140000 | 2024-05-03 10:25AM EDT | 140.00 | 2.35 | 2.50 | 2.65 | -1.06 | -31.09% | 21 | 81 | 32.98% |
| LEN240719P00145000 | 2024-05-03 2:29PM EDT | 145.00 | 3.50 | 3.70 | 3.80 | -1.14 | -24.57% | 17 | 194 | 32.13% |
| LEN240719P00150000 | 2024-05-03 2:29PM EDT | 150.00 | 4.90 | 5.00 | 5.30 | -1.40 | -22.22% | 52 | 229 | 31.28% |
| LEN240719P00155000 | 2024-05-03 3:56PM EDT | 155.00 | 6.95 | 6.90 | 7.10 | -1.55 | -18.24% | 64 | 478 | 30.07% |
| LEN240719P00160000 | 2024-05-03 3:41PM EDT | 160.00 | 9.00 | 9.10 | 9.40 | -2.65 | -22.75% | 148 | 611 | 29.10% |
| LEN240719P00165000 | 2024-05-01 3:11PM EDT | 165.00 | 10.30 | 11.90 | 12.30 | -3.20 | -23.70% | 3 | 171 | 28.61% |
| LEN240719P00170000 | 2024-04-16 11:21AM EDT | 170.00 | 20.90 | 13.70 | 15.80 | 0.00 | - | 1 | 189 | 28.73% |
| LEN240719P00175000 | 2024-04-03 10:33AM EDT | 175.00 | 16.30 | 17.40 | 18.30 | 0.00 | - | 1 | 22 | 22.24% |
| LEN240719P00180000 | 2024-04-10 9:48AM EDT | 180.00 | 22.53 | 22.60 | 24.80 | 0.00 | - | 1 | 2 | 33.80% |
| LEN240719P00195000 | 2024-03-13 1:01PM EDT | 195.00 | 30.40 | 35.30 | 37.40 | 0.00 | - | - | 1 | 28.39% |
© 2024 Yahoo. Tutti i diritti riservati.