Italia markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
97,95-2,06 (-2,06%)
Alla chiusura: 04:00PM EST
97,50 -0,45 (-0,46%)
Dopo ore: 05:23PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LEN220128C000850002022-01-19 2:37PM EST85.0013.7711.7015.500.00--2115.33%
LEN220128C000900002022-01-19 3:52PM EST90.007.556.609.600.00--253.52%
LEN220128C000930002022-01-24 3:34PM EST93.006.494.207.000.00-402558.59%
LEN220128C000950002022-01-25 2:15PM EST95.004.003.306.00+1.00+33.33%801073.05%
LEN220128C000960002022-01-25 3:40PM EST96.003.202.504.50+0.70+28.00%197159.28%
LEN220128C000970002022-01-25 3:53PM EST97.001.851.854.90-1.85-50.00%127170.65%
LEN220128C000980002022-01-25 1:54PM EST98.001.701.552.50-1.15-40.35%352850.10%
LEN220128C000990002022-01-25 2:02PM EST99.001.401.253.60-0.90-39.13%1005171.00%
LEN220128C001000002022-01-25 2:47PM EST100.001.350.851.25-0.74-35.41%255851.27%
LEN220128C001010002022-01-24 2:59PM EST101.000.850.652.200.00-101964.50%
LEN220128C001020002022-01-24 3:57PM EST102.000.500.402.45-0.71-58.68%15672.56%
LEN220128C001030002022-01-25 2:53PM EST103.000.580.301.10-0.03-4.92%14458.11%
LEN220128C001040002022-01-24 3:14PM EST104.000.460.151.700.00-13972.07%
LEN220128C001050002022-01-25 3:32PM EST105.000.150.100.95-0.20-57.14%239763.97%
LEN220128C001060002022-01-25 2:54PM EST106.000.200.000.95-0.10-33.33%15067.38%
LEN220128C001070002022-01-25 3:55PM EST107.000.150.050.70-0.05-25.00%401,07467.97%
LEN220128C001080002022-01-25 2:53PM EST108.000.110.050.25+0.01+10.00%642458.59%
LEN220128C001090002022-01-19 3:45PM EST109.000.100.000.350.00-33065.04%
LEN220128C001100002022-01-19 3:32PM EST110.000.100.050.100.00-116058.98%
LEN220128C001110002022-01-21 10:15AM EST111.000.060.000.350.00-23173.44%
LEN220128C001120002022-01-25 2:54PM EST112.000.100.000.25-0.15-60.00%115872.66%
LEN220128C001130002022-01-25 2:24PM EST113.000.100.000.30-0.70-87.50%2979.10%
LEN220128C001140002022-01-19 9:30AM EST114.000.100.000.250.00-14880.27%
LEN220128C001150002022-01-21 3:51PM EST115.000.100.000.250.00-17083.98%
LEN220128C001160002022-01-18 11:05AM EST116.000.530.000.250.00-104487.70%
LEN220128C001170002022-01-13 1:15PM EST117.000.300.000.300.00-31794.14%
LEN220128C001180002022-01-14 3:38PM EST118.000.300.000.050.00-16016775.00%
LEN220128C001190002022-01-05 9:51AM EST119.001.150.000.300.00-225101.37%
LEN220128C001200002022-01-10 12:18PM EST120.000.230.000.250.00-130101.56%
LEN220128C001210002022-01-07 10:46AM EST121.000.100.000.250.00-331105.08%
LEN220128C001220002022-01-24 9:30AM EST122.000.080.000.250.00-123108.40%
LEN220128C001240002021-12-13 12:13AM EST124.002.550.000.000.00--050.00%
LEN220128C001250002022-01-07 2:47PM EST125.000.060.001.100.00-11156.84%
LEN220128C001260002022-01-03 3:25PM EST126.000.200.000.250.00-13023121.29%
LEN220128C001270002022-01-24 9:30AM EST127.000.020.000.750.00-17151.56%
LEN220128C001300002021-12-31 12:42PM EST130.000.220.000.500.00-22150.00%
LEN220128C001400002021-12-14 11:32AM EST140.000.350.000.750.00--1193.95%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LEN220128P000900002022-01-25 3:52PM EST90.000.350.300.60-0.18-33.96%224571.39%
LEN220128P000930002022-01-25 11:07AM EST93.001.050.602.15-0.80-43.24%41982.08%
LEN220128P000940002022-01-25 12:36PM EST94.001.300.801.65-1.05-44.68%165168.95%
LEN220128P000950002022-01-25 3:57PM EST95.001.190.902.60-0.22-15.60%522274.41%
LEN220128P000960002022-01-25 2:15PM EST96.001.601.253.00+0.50+45.45%103474.07%
LEN220128P000970002022-01-25 2:53PM EST97.001.501.753.90-3.40-69.39%115780.57%
LEN220128P000980002022-01-25 12:21PM EST98.002.902.054.70-0.10-3.33%215581.88%
LEN220128P000990002022-01-25 2:17PM EST99.002.682.705.30-1.00-27.17%54483.89%
LEN220128P001000002022-01-25 2:17PM EST100.003.253.105.80-1.13-25.80%110780.47%
LEN220128P001010002022-01-20 9:40AM EST101.004.854.006.400.00-12283.40%
LEN220128P001020002022-01-20 2:43PM EST102.005.454.706.100.00-12670.51%
LEN220128P001030002022-01-25 12:22PM EST103.006.805.707.40-0.11-1.59%33882.32%
LEN220128P001040002022-01-25 10:09AM EST104.008.026.407.90-0.25-3.02%13377.69%
LEN220128P001050002022-01-25 2:14PM EST105.007.537.308.80-1.32-14.92%217181.05%
LEN220128P001060002022-01-24 2:45PM EST106.009.657.9010.800.00-15597.27%
LEN220128P001070002022-01-24 1:37PM EST107.0011.387.9012.000.00-602889.94%
LEN220128P001080002022-01-25 12:22PM EST108.0011.558.8013.00-0.16-1.37%37893.85%
LEN220128P001090002022-01-24 10:17AM EST109.0016.2310.7013.500.00-544107.03%
LEN220128P001100002022-01-24 11:08AM EST110.0015.0011.7013.500.00-133791.80%
LEN220128P001110002022-01-24 11:11AM EST111.0016.0311.5014.200.00-117121.92%
LEN220128P001120002022-01-18 2:44PM EST112.0010.4213.4015.100.00-12079.69%
LEN220128P001130002022-01-18 3:35PM EST113.0012.0514.4015.900.00-2873.44%
LEN220128P001140002022-01-18 12:03AM EST114.0013.1614.8017.800.00--191.99%
LEN220128P001150002022-01-25 3:36PM EST115.0017.6016.3017.90+3.53+25.09%1172.66%
LEN220128P001160002022-01-21 10:16AM EST116.0021.1217.4019.000.00-12990.63%
LEN220128P001170002022-01-25 2:32PM EST117.0019.1017.5020.00+8.35+77.67%11144.34%
LEN220128P001190002021-12-17 3:02PM EST119.0012.8219.6020.700.00-220.00%
LEN220128P001300002022-01-03 12:13AM EST130.0014.9431.6034.200.00-11194.04%