Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 +0,13 (+0,16%) Bitcoin EUR
54.055,19 -2.136,72 (-3,80%)
Lennar Corporation (LEN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00140000 | 2024-04-26 12:14PM EDT | 140.00 | 15.61 | 12.10 | 13.40 | 0.00 | - | 4 | 25 | 64.84% |
| LEN240503C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 8.70 | 7.10 | 9.50 | 0.00 | - | 1 | 1 | 61.47% |
| LEN240503C00146000 | 2024-04-22 9:56AM EDT | 146.00 | 6.40 | 6.50 | 7.10 | 0.00 | - | 6 | 7 | 50.54% |
| LEN240503C00147000 | 2024-04-25 10:30AM EDT | 147.00 | 4.90 | 5.50 | 6.10 | 0.00 | - | 3 | 11 | 45.31% |
| LEN240503C00148000 | 2024-05-01 2:33PM EDT | 148.00 | 5.30 | 3.80 | 5.40 | -3.20 | -37.65% | 4 | 15 | 47.31% |
| LEN240503C00149000 | 2024-05-01 10:21AM EDT | 149.00 | 3.10 | 4.00 | 4.40 | -0.70 | -18.42% | 3 | 15 | 41.31% |
| LEN240503C00150000 | 2024-05-01 1:26PM EDT | 150.00 | 3.00 | 3.30 | 3.60 | -2.50 | -45.45% | 9 | 33 | 39.16% |
| LEN240503C00152500 | 2024-05-01 3:16PM EDT | 152.50 | 4.20 | 1.85 | 2.05 | +2.23 | +113.20% | 30 | 232 | 37.45% |
| LEN240503C00155000 | 2024-05-01 3:32PM EDT | 155.00 | 1.10 | 0.85 | 1.00 | +0.10 | +10.00% | 81 | 211 | 36.28% |
| LEN240503C00157500 | 2024-05-01 3:36PM EDT | 157.50 | 0.70 | 0.35 | 0.45 | +0.25 | +55.56% | 50 | 225 | 36.72% |
| LEN240503C00160000 | 2024-05-01 3:10PM EDT | 160.00 | 0.46 | 0.10 | 0.20 | +0.15 | +48.39% | 6 | 220 | 38.09% |
| LEN240503C00162500 | 2024-04-30 2:09PM EDT | 162.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 19 | 111 | 40.72% |
| LEN240503C00165000 | 2024-04-30 3:04PM EDT | 165.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 492 | 48.44% |
| LEN240503C00167500 | 2024-04-30 12:47PM EDT | 167.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 50.00% |
| LEN240503C00170000 | 2024-04-29 1:58PM EDT | 170.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 80 | 74.80% |
| LEN240503C00172500 | 2024-04-29 12:48PM EDT | 172.50 | 0.12 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 99.51% |
| LEN240503C00175000 | 2024-05-01 10:36AM EDT | 175.00 | 0.20 | 0.00 | 0.50 | +0.05 | +33.33% | 1 | 72 | 90.04% |
| LEN240503C00177500 | 2024-04-17 10:16AM EDT | 177.50 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 51 | 119.53% |
| LEN240503C00180000 | 2024-04-29 2:56PM EDT | 180.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 11 | 13 | 127.64% |
| LEN240503C00182500 | 2024-03-28 2:55PM EDT | 182.50 | 1.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 101.76% |
| LEN240503C00185000 | 2024-04-29 2:56PM EDT | 185.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 11 | 0 | 143.07% |
| LEN240503C00195000 | 2024-04-23 2:03PM EDT | 195.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 192.38% |
| LEN240503C00235000 | 2024-04-30 10:30AM EDT | 235.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 7 | 2 | 211.33% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00120000 | 2024-04-16 10:03AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 178.81% |
| LEN240503P00130000 | 2024-04-16 10:47AM EDT | 130.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.44% |
| LEN240503P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 17 | 106.06% |
| LEN240503P00137000 | 2024-04-19 3:23PM EDT | 137.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 91.21% |
| LEN240503P00139000 | 2024-04-19 11:07AM EDT | 139.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 60.35% |
| LEN240503P00140000 | 2024-04-29 9:38AM EDT | 140.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 114 | 81.01% |
| LEN240503P00141000 | 2024-04-26 2:49PM EDT | 141.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 76.12% |
| LEN240503P00142000 | 2024-04-26 2:50PM EDT | 142.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 1 | 38 | 67.68% |
| LEN240503P00143000 | 2024-04-29 12:32PM EDT | 143.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 7 | 8 | 45.02% |
| LEN240503P00144000 | 2024-04-26 3:53PM EDT | 144.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 11 | 41.11% |
| LEN240503P00145000 | 2024-05-01 10:52AM EDT | 145.00 | 0.16 | 0.10 | 0.25 | -0.07 | -30.43% | 10 | 208 | 42.09% |
| LEN240503P00146000 | 2024-05-01 10:08AM EDT | 146.00 | 0.38 | 0.20 | 0.30 | +0.15 | +65.22% | 4 | 14 | 39.75% |
| LEN240503P00147000 | 2024-05-01 11:47AM EDT | 147.00 | 0.50 | 0.30 | 0.45 | +0.07 | +16.28% | 4 | 27 | 40.14% |
| LEN240503P00148000 | 2024-05-01 10:14AM EDT | 148.00 | 0.94 | 0.45 | 0.60 | +0.12 | +14.63% | 2 | 114 | 39.16% |
| LEN240503P00149000 | 2024-05-01 2:15PM EDT | 149.00 | 0.89 | 0.65 | 0.80 | +0.34 | +61.82% | 5 | 518 | 38.38% |
| LEN240503P00150000 | 2024-05-01 3:15PM EDT | 150.00 | 0.34 | 0.90 | 1.05 | -0.78 | -69.64% | 10 | 222 | 37.55% |
| LEN240503P00152500 | 2024-05-01 3:39PM EDT | 152.50 | 1.35 | 1.90 | 2.05 | -1.05 | -43.75% | 179 | 139 | 36.91% |
| LEN240503P00155000 | 2024-05-01 3:33PM EDT | 155.00 | 1.95 | 3.20 | 3.60 | -1.85 | -48.68% | 27 | 221 | 37.70% |
| LEN240503P00157500 | 2024-05-01 3:32PM EDT | 157.50 | 3.60 | 4.00 | 5.60 | -1.65 | -31.43% | 17 | 130 | 40.04% |
| LEN240503P00160000 | 2024-04-30 2:24PM EDT | 160.00 | 7.26 | 7.30 | 8.00 | 0.00 | - | 6 | 68 | 48.34% |
| LEN240503P00162500 | 2024-04-30 12:52PM EDT | 162.50 | 9.39 | 9.20 | 10.40 | 0.00 | - | 2 | 45 | 54.79% |
| LEN240503P00165000 | 2024-05-01 3:03PM EDT | 165.00 | 9.29 | 10.90 | 14.10 | -2.44 | -20.80% | 2 | 6 | 101.22% |
| LEN240503P00167500 | 2024-04-24 1:36PM EDT | 167.50 | 13.81 | 13.70 | 17.10 | 0.00 | - | 2 | 0 | 72.95% |
| LEN240503P00170000 | 2024-04-24 2:54PM EDT | 170.00 | 16.20 | 15.90 | 19.70 | 0.00 | - | 40 | 0 | 75.98% |
| LEN240503P00172500 | 2024-04-24 2:26PM EDT | 172.50 | 19.30 | 18.50 | 21.40 | 0.00 | - | 100 | 0 | 127.54% |
© 2024 Yahoo. Tutti i diritti riservati.