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
58.774,80 -891,32 (-1,49%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116C00060000 | 2023-10-06 9:52AM EDT | 60.00 | 54.62 | 63.60 | 67.00 | 0.00 | - | 2 | 2 | 0.00% |
| LEN260116C00065000 | 2024-01-19 1:24PM EDT | 65.00 | 88.80 | 87.10 | 91.40 | 0.00 | - | 10 | 40 | 46.51% |
| LEN260116C00075000 | 2024-01-12 3:13PM EDT | 75.00 | 81.60 | 81.20 | 84.60 | 0.00 | - | 40 | 41 | 52.01% |
| LEN260116C00080000 | 2024-03-13 11:00AM EDT | 80.00 | 92.00 | 83.90 | 86.10 | 0.00 | - | 1 | 20 | 63.17% |
| LEN260116C00085000 | 2024-01-26 3:10PM EDT | 85.00 | 69.91 | 75.40 | 78.20 | 0.00 | - | 1 | 97 | 50.77% |
| LEN260116C00090000 | 2024-03-14 3:30PM EDT | 90.00 | 71.30 | 76.70 | 78.40 | 0.00 | - | 21 | 53 | 60.42% |
| LEN260116C00095000 | 2024-03-27 10:15AM EDT | 95.00 | 80.00 | 68.60 | 70.40 | 0.00 | - | 2 | 33 | 51.69% |
| LEN260116C00100000 | 2024-04-17 12:36PM EDT | 100.00 | 63.02 | 63.30 | 65.80 | 0.00 | - | 1 | 243 | 48.79% |
| LEN260116C00110000 | 2024-03-14 2:27PM EDT | 110.00 | 57.99 | 62.00 | 63.00 | 0.00 | - | 10 | 110 | 53.72% |
| LEN260116C00115000 | 2024-03-14 9:30AM EDT | 115.00 | 58.83 | 58.30 | 59.40 | 0.00 | - | 15 | 61 | 52.12% |
| LEN260116C00120000 | 2024-03-26 11:02AM EDT | 120.00 | 61.50 | 45.40 | 49.00 | 0.00 | - | 1 | 37 | 40.52% |
| LEN260116C00125000 | 2024-04-16 3:11PM EDT | 125.00 | 46.00 | 45.00 | 48.30 | 0.00 | - | 1 | 9 | 43.79% |
| LEN260116C00130000 | 2024-03-21 10:11AM EDT | 130.00 | 52.56 | 38.50 | 42.50 | 0.00 | - | 5 | 77 | 39.07% |
| LEN260116C00135000 | 2024-04-15 12:31PM EDT | 135.00 | 43.80 | 39.00 | 41.90 | 0.00 | - | 1 | 188 | 41.87% |
| LEN260116C00140000 | 2024-04-23 1:17PM EDT | 140.00 | 39.40 | 36.10 | 39.00 | 0.00 | - | 2 | 39 | 41.15% |
| LEN260116C00145000 | 2024-04-22 11:32AM EDT | 145.00 | 32.22 | 33.30 | 36.40 | 0.00 | - | 1 | 104 | 40.69% |
| LEN260116C00150000 | 2024-04-25 1:08PM EDT | 150.00 | 31.20 | 30.50 | 33.60 | 0.00 | - | 2 | 94 | 39.83% |
| LEN260116C00155000 | 2024-04-23 12:41PM EDT | 155.00 | 31.70 | 30.20 | 30.70 | 0.00 | - | 1 | 81 | 38.71% |
| LEN260116C00160000 | 2024-04-15 3:08PM EDT | 160.00 | 28.54 | 25.80 | 30.00 | 0.00 | - | 10 | 52 | 40.25% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 165.00 | 29.30 | 25.50 | 26.30 | 0.00 | - | 1 | 5 | 37.87% |
| LEN260116C00170000 | 2024-04-25 1:06PM EDT | 170.00 | 22.20 | 23.40 | 24.30 | 0.00 | - | 7 | 1,479 | 37.50% |
| LEN260116C00175000 | 2024-04-25 2:45PM EDT | 175.00 | 20.31 | 21.40 | 22.20 | 0.00 | - | 30 | 969 | 36.87% |
| LEN260116C00180000 | 2024-04-17 3:58PM EDT | 180.00 | 18.55 | 19.50 | 20.80 | 0.00 | - | 1 | 65 | 36.98% |
| LEN260116C00185000 | 2024-03-28 2:33PM EDT | 185.00 | 26.80 | 17.70 | 20.00 | 0.00 | - | 8 | 43 | 37.72% |
| LEN260116C00190000 | 2024-04-15 3:08PM EDT | 190.00 | 16.88 | 16.10 | 18.30 | 0.00 | - | 10 | 12 | 37.22% |
| LEN260116C00195000 | 2024-03-14 11:23AM EDT | 195.00 | 15.60 | 17.30 | 18.00 | 0.00 | - | 141 | 137 | 38.38% |
| LEN260116C00200000 | 2024-04-18 3:48PM EDT | 200.00 | 13.00 | 13.20 | 15.50 | 0.00 | - | 8 | 141 | 36.64% |
| LEN260116C00210000 | 2024-03-20 9:42AM EDT | 210.00 | 12.50 | 8.20 | 11.10 | 0.00 | - | 1 | 3 | 33.41% |
| LEN260116C00220000 | 2024-04-03 11:41AM EDT | 220.00 | 12.10 | 8.60 | 9.40 | 0.00 | - | 1 | 1 | 33.34% |
| LEN260116C00230000 | 2024-04-15 2:29PM EDT | 230.00 | 8.00 | 6.90 | 7.60 | 0.00 | - | 1 | 40 | 32.71% |
| LEN260116C00240000 | 2024-03-14 10:02AM EDT | 240.00 | 7.00 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 34.65% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN260116P00055000 | 2024-04-18 12:01PM EDT | 55.00 | 1.20 | 0.50 | 2.10 | 0.00 | - | 1 | 24 | 54.43% |
| LEN260116P00060000 | 2024-04-25 2:25PM EDT | 60.00 | 1.33 | 0.60 | 2.45 | 0.00 | - | 10 | 165 | 52.26% |
| LEN260116P00065000 | 2023-10-24 12:20PM EDT | 65.00 | 5.50 | 2.55 | 4.70 | 0.00 | - | - | 1 | 53.78% |
| LEN260116P00070000 | 2024-03-21 2:32PM EDT | 70.00 | 1.76 | 1.95 | 2.40 | 0.00 | - | 1 | 112 | 44.50% |
| LEN260116P00075000 | 2024-04-19 12:36PM EDT | 75.00 | 2.70 | 0.95 | 2.60 | 0.00 | - | 1 | 16 | 42.04% |
| LEN260116P00080000 | 2024-04-02 1:34PM EDT | 80.00 | 2.45 | 2.60 | 3.00 | 0.00 | - | 1 | 24 | 40.45% |
| LEN260116P00085000 | 2024-04-18 12:06PM EDT | 85.00 | 3.47 | 3.10 | 3.50 | 0.00 | - | 1 | 2 | 39.11% |
| LEN260116P00090000 | 2024-03-27 3:13PM EDT | 90.00 | 3.27 | 3.60 | 4.10 | 0.00 | - | 9 | 9 | 37.96% |
| LEN260116P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 4.50 | 4.30 | 4.80 | 0.00 | - | 1 | 21 | 36.92% |
| LEN260116P00100000 | 2024-04-17 3:49PM EDT | 100.00 | 5.80 | 5.10 | 5.50 | 0.00 | - | 1 | 521 | 35.72% |
| LEN260116P00110000 | 2024-04-09 1:14PM EDT | 110.00 | 5.98 | 6.90 | 7.50 | 0.00 | - | 1 | 48 | 34.16% |
| LEN260116P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 9.00 | 8.00 | 8.50 | 0.00 | - | 1 | 47 | 33.10% |
| LEN260116P00120000 | 2024-04-22 11:15AM EDT | 120.00 | 10.50 | 9.20 | 9.80 | 0.00 | - | 5 | 21 | 32.41% |
| LEN260116P00125000 | 2024-04-15 3:12PM EDT | 125.00 | 11.01 | 10.40 | 11.10 | 0.00 | - | 1 | 10 | 31.53% |
| LEN260116P00130000 | 2024-04-16 3:18PM EDT | 130.00 | 12.95 | 12.00 | 12.60 | 0.00 | - | 1 | 17 | 30.78% |
| LEN260116P00135000 | 2023-12-27 3:56PM EDT | 135.00 | 15.40 | 13.00 | 15.60 | 0.00 | - | 1 | 4 | 31.98% |
| LEN260116P00140000 | 2024-04-15 3:08PM EDT | 140.00 | 15.57 | 15.40 | 16.00 | 0.00 | - | 10 | 14 | 29.29% |
| LEN260116P00145000 | 2024-04-02 11:00AM EDT | 145.00 | 16.00 | 17.20 | 17.90 | 0.00 | - | 10 | 14 | 28.54% |
| LEN260116P00150000 | 2024-04-23 1:38PM EDT | 150.00 | 19.05 | 19.30 | 20.00 | 0.00 | - | 1 | 195 | 27.86% |
| LEN260116P00155000 | 2024-04-18 11:09AM EDT | 155.00 | 21.50 | 21.10 | 24.30 | 0.00 | - | 3 | 50 | 29.75% |
| LEN260116P00160000 | 2024-04-15 3:08PM EDT | 160.00 | 23.98 | 23.90 | 24.60 | 0.00 | - | 10 | 33 | 26.41% |
| LEN260116P00165000 | 2024-03-27 3:54PM EDT | 165.00 | 21.50 | 26.40 | 27.20 | 0.00 | - | 4 | 12 | 25.75% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 170.00 | 30.75 | 28.70 | 29.90 | 0.00 | - | 1 | 89 | 25.01% |
| LEN260116P00175000 | 2024-03-07 2:29PM EDT | 175.00 | 28.04 | 26.80 | 28.00 | 0.00 | - | 5 | 39 | 18.05% |
| LEN260116P00180000 | 2024-04-04 9:30AM EDT | 180.00 | 29.50 | 34.90 | 36.20 | 0.00 | - | 1 | 8 | 24.00% |
| LEN260116P00185000 | 2024-01-17 4:48PM EDT | 185.00 | 41.60 | 40.90 | 43.80 | 0.00 | - | - | 4 | 29.04% |
| LEN260116P00200000 | 2024-02-02 2:25PM EDT | 200.00 | 49.51 | 43.00 | 45.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.