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
59.852,71 +902,56 (+1,53%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816C00075000 | 2023-12-22 2:14PM EDT | 75.00 | 74.09 | 69.30 | 73.20 | 0.00 | - | 10 | 10 | 0.00% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 51.37% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 63.70% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 60.57% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 91.00% |
| LEN240816C00105000 | 2024-01-08 12:24PM EDT | 105.00 | 47.30 | 50.60 | 52.00 | 0.00 | - | 2 | 60 | 56.15% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 92.22% |
| LEN240816C00115000 | 2024-03-21 12:55PM EDT | 115.00 | 53.42 | 36.50 | 38.30 | 0.00 | - | 1 | 22 | 0.00% |
| LEN240816C00120000 | 2024-04-17 10:54AM EDT | 120.00 | 33.84 | 35.40 | 37.80 | 0.00 | - | 1 | 31 | 49.17% |
| LEN240816C00125000 | 2024-02-23 4:07PM EDT | 125.00 | 35.04 | 42.40 | 45.20 | 0.00 | - | 1 | 58 | 87.85% |
| LEN240816C00130000 | 2024-03-21 2:50PM EDT | 130.00 | 39.58 | 24.50 | 25.00 | 0.00 | - | 1 | 16 | 22.79% |
| LEN240816C00135000 | 2024-03-18 1:36PM EDT | 135.00 | 27.40 | 22.40 | 22.90 | 0.00 | - | 3 | 14 | 33.30% |
| LEN240816C00140000 | 2024-04-24 9:34AM EDT | 140.00 | 22.20 | 20.00 | 21.10 | 0.00 | - | 1 | 4 | 39.32% |
| LEN240816C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 14.36 | 15.40 | 17.60 | 0.00 | - | 5 | 34 | 37.75% |
| LEN240816C00150000 | 2024-04-26 9:48AM EDT | 150.00 | 15.10 | 13.60 | 14.40 | +4.10 | +37.27% | 33 | 105 | 36.31% |
| LEN240816C00155000 | 2024-04-26 2:04PM EDT | 155.00 | 12.10 | 11.30 | 11.60 | +2.50 | +26.04% | 2 | 102 | 35.18% |
| LEN240816C00160000 | 2024-04-25 10:54AM EDT | 160.00 | 7.33 | 9.00 | 9.20 | 0.00 | - | 1 | 338 | 34.28% |
| LEN240816C00165000 | 2024-04-26 2:01PM EDT | 165.00 | 7.70 | 7.00 | 7.20 | +2.30 | +42.59% | 8 | 1,482 | 33.62% |
| LEN240816C00170000 | 2024-04-24 11:55AM EDT | 170.00 | 5.00 | 4.00 | 5.60 | 0.00 | - | 6 | 213 | 33.24% |
| LEN240816C00175000 | 2024-04-25 10:12AM EDT | 175.00 | 4.50 | 4.00 | 4.30 | +1.55 | +52.54% | 1 | 140 | 32.92% |
| LEN240816C00180000 | 2024-04-24 11:35AM EDT | 180.00 | 2.85 | 2.90 | 3.20 | 0.00 | - | 8 | 84 | 32.42% |
| LEN240816C00185000 | 2024-04-26 1:33PM EDT | 185.00 | 2.45 | 2.10 | 2.35 | +0.90 | +58.06% | 3 | 226 | 32.02% |
| LEN240816C00190000 | 2024-04-26 11:55AM EDT | 190.00 | 1.69 | 1.55 | 1.70 | +0.59 | +53.64% | 1 | 93 | 31.67% |
| LEN240816C00195000 | 2024-04-26 10:19AM EDT | 195.00 | 1.25 | 1.10 | 1.20 | +0.15 | +13.64% | 3 | 234 | 31.28% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 36.84% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 35.35% |
| LEN240816C00220000 | 2024-04-18 3:39PM EDT | 220.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 38.36% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 39.01% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 42.29% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-01-23 1:52PM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 66.89% |
| LEN240816P00080000 | 2024-01-09 12:18PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 6 | 57.72% |
| LEN240816P00085000 | 2024-01-29 11:37AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 57.08% |
| LEN240816P00090000 | 2024-04-16 9:39AM EDT | 90.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 6 | 22 | 54.30% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 51.71% |
| LEN240816P00100000 | 2024-04-01 1:21PM EDT | 100.00 | 0.27 | 0.15 | 0.65 | 0.00 | - | 12 | 324 | 47.39% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 44.17% |
| LEN240816P00110000 | 2024-04-22 10:58AM EDT | 110.00 | 0.91 | 0.40 | 0.90 | 0.00 | - | 30 | 101 | 41.36% |
| LEN240816P00115000 | 2024-04-25 10:46AM EDT | 115.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 2 | 360 | 37.87% |
| LEN240816P00120000 | 2024-04-16 10:37AM EDT | 120.00 | 1.95 | 1.25 | 1.40 | 0.00 | - | 1 | 386 | 36.62% |
| LEN240816P00125000 | 2024-04-25 12:49PM EDT | 125.00 | 2.05 | 1.75 | 1.90 | 0.00 | - | 3 | 211 | 35.19% |
| LEN240816P00130000 | 2024-04-25 10:28AM EDT | 130.00 | 3.10 | 2.45 | 2.60 | 0.00 | - | 4 | 205 | 34.03% |
| LEN240816P00135000 | 2024-04-26 10:21AM EDT | 135.00 | 3.00 | 3.30 | 3.60 | -1.20 | -28.57% | 14 | 155 | 33.28% |
| LEN240816P00140000 | 2024-04-26 10:25AM EDT | 140.00 | 4.10 | 4.50 | 4.80 | -0.80 | -16.33% | 15 | 110 | 32.28% |
| LEN240816P00145000 | 2024-04-24 11:36AM EDT | 145.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 4 | 251 | 31.29% |
| LEN240816P00150000 | 2024-04-26 2:38PM EDT | 150.00 | 7.78 | 7.90 | 8.20 | -1.62 | -17.23% | 11 | 140 | 30.52% |
| LEN240816P00155000 | 2024-04-26 11:12AM EDT | 155.00 | 10.10 | 10.10 | 10.40 | -1.60 | -13.68% | 1 | 103 | 29.55% |
| LEN240816P00160000 | 2024-04-24 12:28PM EDT | 160.00 | 13.30 | 12.80 | 13.10 | 0.00 | - | 11 | 264 | 28.93% |
| LEN240816P00165000 | 2024-04-26 2:48PM EDT | 165.00 | 15.40 | 15.60 | 17.40 | -0.50 | -3.14% | 3 | 191 | 32.07% |
| LEN240816P00170000 | 2024-04-26 3:45PM EDT | 170.00 | 19.25 | 18.70 | 20.80 | -2.95 | -13.29% | 28 | 91 | 31.59% |
| LEN240816P00175000 | 2024-04-08 3:10PM EDT | 175.00 | 16.40 | 21.90 | 24.40 | 0.00 | - | 27 | 51 | 30.75% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 25.80 | 27.50 | 0.00 | - | 1 | 25 | 26.36% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 29.36% |
| LEN240816P00210000 | 2024-04-04 1:58PM EDT | 210.00 | 44.30 | 53.50 | 57.40 | 0.00 | - | 5 | 0 | 41.55% |
© 2024 Yahoo. Tutti i diritti riservati.