Italia markets open in 3 hours 42 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.299,78 +1.191,63 (+2,09%) CMC Crypto 200
1.351,07 +50,97 (+3,92%)
Lennar Corporation (LEN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00150000 | 2024-05-02 9:38AM EDT | 2024-05-10 | 4.40 | 8.70 | 12.90 | 0.00 | - | 6 | 17 | 182.91% |
| LEN240517C00150000 | 2024-05-08 10:22AM EDT | 2024-05-17 | 10.28 | 10.90 | 12.60 | 0.00 | - | 1 | 494 | 60.30% |
| LEN240524C00150000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 6.00 | 11.60 | 12.80 | 0.00 | - | 11 | 15 | 46.17% |
| LEN240531C00150000 | 2024-05-02 11:53AM EDT | 2024-05-31 | 7.10 | 12.10 | 13.30 | 0.00 | - | 3 | 18 | 42.36% |
| LEN240607C00150000 | 2024-05-02 11:18AM EDT | 2024-06-07 | 7.85 | 12.50 | 14.20 | 0.00 | - | - | 1 | 43.15% |
| LEN240621C00150000 | 2024-05-09 2:24PM EDT | 2024-06-21 | 14.45 | 14.40 | 14.80 | +1.39 | +10.64% | 4 | 592 | 38.72% |
| LEN240719C00150000 | 2024-05-09 2:19PM EDT | 2024-07-19 | 15.90 | 15.70 | 16.30 | -1.00 | -5.92% | 1 | 97 | 36.31% |
| LEN240816C00150000 | 2024-05-07 3:42PM EDT | 2024-08-16 | 18.12 | 17.40 | 18.90 | 0.00 | - | 3 | 81 | 39.47% |
| LEN241115C00150000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 20.10 | 21.90 | 22.50 | 0.00 | - | 3 | 19 | 36.96% |
| LEN250117C00150000 | 2024-05-07 2:39PM EDT | 2025-01-17 | 25.60 | 24.80 | 26.70 | 0.00 | - | 8 | 1,566 | 40.49% |
| LEN250620C00150000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 26.05 | 30.00 | 31.90 | 0.00 | - | 1 | 2 | 40.15% |
| LEN251219C00150000 | 2024-02-16 2:27PM EDT | 2025-12-19 | 30.65 | 32.20 | 35.50 | 0.00 | - | 1 | 22 | 38.12% |
| LEN260116C00150000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 31.20 | 35.40 | 37.50 | 0.00 | - | 2 | 94 | 39.83% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00150000 | 2024-05-09 11:00AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 3 | 147 | 76.56% |
| LEN240517P00150000 | 2024-05-09 2:05PM EDT | 2024-05-17 | 0.43 | 0.30 | 0.40 | -0.16 | -27.12% | 5 | 713 | 36.87% |
| LEN240524P00150000 | 2024-05-09 10:26AM EDT | 2024-05-24 | 0.78 | 0.60 | 0.75 | -0.27 | -25.71% | 2 | 39 | 32.45% |
| LEN240531P00150000 | 2024-05-09 11:30AM EDT | 2024-05-31 | 1.13 | 1.00 | 1.15 | -0.25 | -18.12% | 10 | 39 | 31.08% |
| LEN240607P00150000 | 2024-05-09 2:40PM EDT | 2024-06-07 | 1.43 | 1.25 | 1.50 | +0.08 | +5.93% | 2 | 15 | 30.01% |
| LEN240614P00150000 | 2024-05-09 2:54PM EDT | 2024-06-14 | 1.87 | 1.25 | 2.40 | -2.73 | -59.35% | 4 | 1 | 33.06% |
| LEN240621P00150000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 2.82 | 2.65 | 2.80 | -0.58 | -17.06% | 15 | 436 | 32.57% |
| LEN240719P00150000 | 2024-05-07 11:08AM EDT | 2024-07-19 | 3.90 | 3.90 | 4.10 | 0.00 | - | 20 | 208 | 30.95% |
| LEN240816P00150000 | 2024-05-09 12:52PM EDT | 2024-08-16 | 5.10 | 4.90 | 5.10 | -0.60 | -10.53% | 5 | 180 | 29.69% |
| LEN241115P00150000 | 2024-05-08 10:12AM EDT | 2024-11-15 | 8.70 | 8.00 | 8.40 | 0.00 | - | 3 | 41 | 29.43% |
| LEN250117P00150000 | 2024-05-01 2:46PM EDT | 2025-01-17 | 13.00 | 9.90 | 10.40 | 0.00 | - | 4 | 442 | 29.59% |
| LEN250620P00150000 | 2024-05-08 11:23AM EDT | 2025-06-20 | 14.10 | 13.10 | 13.80 | 0.00 | - | 1 | 6 | 28.76% |
| LEN251219P00150000 | 2024-04-25 12:53PM EDT | 2025-12-19 | 19.86 | 15.70 | 17.20 | 0.00 | - | 1 | 229 | 28.39% |
| LEN260116P00150000 | 2024-05-09 3:38PM EDT | 2026-01-16 | 16.90 | 16.90 | 17.80 | +0.10 | +0.60% | 1 | 196 | 28.51% |
© 2024 Yahoo. Tutti i diritti riservati.