Italia markets close in 32 minutes
FTSE MIB
34.670,70 +331,38 (+0,97%) Dow Jones
39.477,19 +89,43 (+0,23%) Nasdaq
16.314,95 -31,32 (-0,19%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,37 +0,11 (+0,14%) Bitcoin EUR
56.586,14 -494,57 (-0,87%)
Lennar Corporation (LEN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00155000 | 2024-05-09 2:03PM EDT | 2024-05-10 | 5.47 | 7.10 | 7.60 | 0.00 | - | 12 | 56 | 59.96% |
| LEN240517C00155000 | 2024-05-09 2:03PM EDT | 2024-05-17 | 6.52 | 7.90 | 8.70 | 0.00 | - | 12 | 1,403 | 44.41% |
| LEN240524C00155000 | 2024-05-09 2:29PM EDT | 2024-05-24 | 8.82 | 8.90 | 9.20 | +1.08 | +13.95% | 1 | 15 | 37.22% |
| LEN240531C00155000 | 2024-05-02 1:56PM EDT | 2024-05-31 | 5.30 | 9.50 | 10.00 | 0.00 | - | 5 | 9 | 36.73% |
| LEN240607C00155000 | 2024-05-02 11:18AM EDT | 2024-06-07 | 5.20 | 10.00 | 10.50 | 0.00 | - | - | 1 | 35.13% |
| LEN240614C00155000 | 2024-05-09 2:25PM EDT | 2024-06-14 | 10.40 | 10.90 | 11.70 | 0.00 | - | 2 | 6 | 38.14% |
| LEN240621C00155000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 10.95 | 12.00 | 12.30 | 0.00 | - | 11 | 745 | 37.85% |
| LEN240719C00155000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 12.50 | 13.50 | 15.40 | 0.00 | - | 20 | 229 | 41.10% |
| LEN240816C00155000 | 2024-05-09 3:00PM EDT | 2024-08-16 | 14.20 | 15.10 | 15.50 | 0.00 | - | 1 | 129 | 35.11% |
| LEN241115C00155000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 18.40 | 19.90 | 21.00 | 0.00 | - | 6 | 36 | 37.73% |
| LEN250117C00155000 | 2024-05-07 10:38AM EDT | 2025-01-17 | 23.25 | 22.80 | 23.50 | 0.00 | - | 2 | 450 | 37.55% |
| LEN250620C00155000 | 2024-04-30 1:30PM EDT | 2025-06-20 | 24.00 | 28.40 | 29.20 | 0.00 | - | 1 | 5 | 38.34% |
| LEN251219C00155000 | 2024-05-02 9:56AM EDT | 2025-12-19 | 28.70 | 33.10 | 34.50 | 0.00 | - | 2 | 24 | 38.67% |
| LEN260116C00155000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 29.30 | 33.90 | 35.00 | 0.00 | - | 1 | 81 | 38.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00155000 | 2024-05-09 11:00AM EDT | 2024-05-10 | 0.08 | 0.00 | 1.05 | 0.00 | - | 3 | 158 | 82.81% |
| LEN240517P00155000 | 2024-05-10 9:51AM EDT | 2024-05-17 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 10 | 836 | 30.62% |
| LEN240524P00155000 | 2024-05-09 1:51PM EDT | 2024-05-24 | 1.69 | 1.15 | 1.25 | 0.00 | - | 3 | 133 | 29.74% |
| LEN240531P00155000 | 2024-05-10 9:53AM EDT | 2024-05-31 | 1.71 | 1.50 | 1.65 | -0.64 | -27.23% | 1 | 98 | 27.86% |
| LEN240607P00155000 | 2024-05-09 12:12PM EDT | 2024-06-07 | 2.75 | 1.90 | 2.15 | 0.00 | - | 4 | 9 | 27.66% |
| LEN240614P00155000 | 2024-05-09 12:12PM EDT | 2024-06-14 | 3.90 | 2.35 | 3.20 | 0.00 | - | 2 | 7 | 30.90% |
| LEN240621P00155000 | 2024-05-10 10:36AM EDT | 2024-06-21 | 3.72 | 3.50 | 3.70 | -0.50 | -11.85% | 1 | 524 | 30.81% |
| LEN240719P00155000 | 2024-05-10 10:31AM EDT | 2024-07-19 | 5.15 | 4.80 | 5.10 | -0.65 | -11.21% | 1 | 585 | 29.40% |
| LEN240816P00155000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 6.55 | 5.80 | 6.10 | -0.85 | -11.49% | 2 | 139 | 28.11% |
| LEN241115P00155000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 10.80 | 9.20 | 9.70 | 0.00 | - | 2 | 77 | 28.49% |
| LEN250117P00155000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 12.90 | 11.20 | 11.60 | 0.00 | - | 1 | 433 | 28.40% |
| LEN251219P00155000 | 2023-12-19 2:21PM EDT | 2025-12-19 | 23.16 | 22.60 | 23.60 | 0.00 | - | 14 | 57 | 33.93% |
| LEN260116P00155000 | 2024-05-07 11:43AM EDT | 2026-01-16 | 18.70 | 17.80 | 19.80 | 0.00 | - | 1 | 51 | 28.40% |
© 2024 Yahoo. Tutti i diritti riservati.