Italia markets open in 4 hours 47 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0741 +0,0014 (+0,13%) Bitcoin EUR
55.478,65 +2.067,30 (+3,87%) CMC Crypto 200
1.279,49 +8,74 (+0,69%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. 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 | 14.70 | 16.70 | 0.00 | - | 4 | 25 | 148.24% |
| LEN240503C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 8.70 | 9.80 | 10.80 | 0.00 | - | 1 | 1 | 73.63% |
| LEN240503C00146000 | 2024-04-22 9:56AM EDT | 146.00 | 6.40 | 7.10 | 10.80 | 0.00 | - | 6 | 7 | 154.98% |
| LEN240503C00147000 | 2024-04-25 10:30AM EDT | 147.00 | 4.90 | 6.00 | 9.90 | 0.00 | - | 3 | 11 | 148.93% |
| LEN240503C00148000 | 2024-05-01 3:35PM EDT | 148.00 | 5.30 | 5.20 | 9.30 | 0.00 | - | 4 | 14 | 153.91% |
| LEN240503C00149000 | 2024-05-01 10:21AM EDT | 149.00 | 3.10 | 5.50 | 7.80 | 0.00 | - | 3 | 18 | 73.83% |
| LEN240503C00150000 | 2024-05-02 1:29PM EDT | 150.00 | 4.80 | 5.10 | 6.70 | +1.80 | +60.00% | 1 | 41 | 77.44% |
| LEN240503C00152500 | 2024-05-02 10:59AM EDT | 152.50 | 1.62 | 2.95 | 4.40 | -2.58 | -61.43% | 7 | 248 | 63.48% |
| LEN240503C00155000 | 2024-05-02 3:55PM EDT | 155.00 | 1.50 | 1.50 | 1.70 | +0.40 | +36.36% | 297 | 270 | 49.17% |
| LEN240503C00157500 | 2024-05-02 1:33PM EDT | 157.50 | 0.35 | 0.50 | 0.65 | -0.35 | -50.00% | 26 | 257 | 46.88% |
| LEN240503C00160000 | 2024-05-02 1:00PM EDT | 160.00 | 0.08 | 0.10 | 0.20 | -0.38 | -82.61% | 18 | 219 | 46.88% |
| LEN240503C00162500 | 2024-05-02 9:55AM EDT | 162.50 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 1 | 111 | 56.84% |
| LEN240503C00165000 | 2024-05-02 1:56PM EDT | 165.00 | 0.06 | 0.00 | 0.85 | +0.02 | +50.00% | 1 | 491 | 95.31% |
| LEN240503C00167500 | 2024-04-30 12:47PM EDT | 167.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | 5 | 38 | 124.41% |
| LEN240503C00170000 | 2024-04-29 1:58PM EDT | 170.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 80 | 123.24% |
| LEN240503C00172500 | 2024-04-29 12:48PM EDT | 172.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 137.89% |
| LEN240503C00175000 | 2024-05-01 10:36AM EDT | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 151.76% |
| LEN240503C00177500 | 2024-04-17 10:16AM EDT | 177.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 165.43% |
| LEN240503C00180000 | 2024-04-29 2:56PM EDT | 180.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 178.52% |
| LEN240503C00182500 | 2024-03-28 2:55PM EDT | 182.50 | 1.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 161.33% |
| LEN240503C00185000 | 2024-04-29 2:56PM EDT | 185.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 11 | 0 | 231.54% |
| LEN240503C00195000 | 2024-05-02 2:17PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 7 | 170.31% |
| LEN240503C00235000 | 2024-04-30 10:30AM EDT | 235.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 2 | 403.52% |
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 | 326.76% |
| LEN240503P00130000 | 2024-04-16 10:47AM EDT | 130.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 139.06% |
| LEN240503P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 175.78% |
| LEN240503P00137000 | 2024-04-19 3:23PM EDT | 137.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 147.27% |
| LEN240503P00139000 | 2024-04-19 11:07AM EDT | 139.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 158.79% |
| LEN240503P00140000 | 2024-04-29 9:38AM EDT | 140.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 114 | 160.16% |
| LEN240503P00141000 | 2024-04-26 2:49PM EDT | 141.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 151.95% |
| LEN240503P00142000 | 2024-04-26 2:50PM EDT | 142.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 75.78% |
| LEN240503P00143000 | 2024-04-29 12:32PM EDT | 143.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 7 | 8 | 135.55% |
| LEN240503P00144000 | 2024-04-26 3:53PM EDT | 144.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 100.78% |
| LEN240503P00145000 | 2024-05-02 3:17PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 8 | 205 | 60.16% |
| LEN240503P00146000 | 2024-05-01 12:27PM EDT | 146.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 4 | 15 | 86.33% |
| LEN240503P00147000 | 2024-05-01 11:47AM EDT | 147.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 4 | 31 | 70.70% |
| LEN240503P00148000 | 2024-05-01 10:14AM EDT | 148.00 | 0.05 | 0.05 | 0.15 | -0.89 | -94.68% | 3 | 114 | 56.25% |
| LEN240503P00149000 | 2024-05-02 3:47PM EDT | 149.00 | 0.10 | 0.05 | 0.15 | -0.79 | -88.76% | 5 | 519 | 54.69% |
| LEN240503P00150000 | 2024-05-02 3:59PM EDT | 150.00 | 0.15 | 0.10 | 0.25 | -0.19 | -55.88% | 101 | 222 | 54.79% |
| LEN240503P00152500 | 2024-05-02 3:57PM EDT | 152.50 | 0.50 | 0.40 | 0.60 | -0.85 | -62.96% | 592 | 297 | 49.90% |
| LEN240503P00155000 | 2024-05-02 3:54PM EDT | 155.00 | 1.40 | 1.20 | 1.40 | -0.55 | -28.21% | 322 | 230 | 46.39% |
| LEN240503P00157500 | 2024-05-02 3:51PM EDT | 157.50 | 3.03 | 2.65 | 3.00 | -0.57 | -15.83% | 38 | 128 | 49.02% |
| LEN240503P00160000 | 2024-05-02 2:36PM EDT | 160.00 | 5.27 | 4.30 | 5.40 | -1.99 | -27.41% | 4 | 68 | 67.87% |
| LEN240503P00162500 | 2024-04-30 12:52PM EDT | 162.50 | 9.39 | 5.70 | 9.40 | 0.00 | - | 2 | 22 | 67.77% |
| LEN240503P00165000 | 2024-05-01 3:03PM EDT | 165.00 | 9.29 | 8.10 | 10.30 | 0.00 | - | 2 | 3 | 100.59% |
| LEN240503P00167500 | 2024-04-24 1:36PM EDT | 167.50 | 13.81 | 10.10 | 12.80 | 0.00 | - | 2 | 0 | 117.29% |
| LEN240503P00170000 | 2024-04-24 2:54PM EDT | 170.00 | 16.20 | 12.60 | 15.30 | 0.00 | - | 40 | 0 | 133.20% |
| LEN240503P00172500 | 2024-04-24 2:26PM EDT | 172.50 | 19.30 | 16.60 | 17.80 | 0.00 | - | 100 | 0 | 148.44% |
© 2024 Yahoo. Tutti i diritti riservati.