Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,32 +124,56 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,38 -0,88 (-1,11%) Bitcoin EUR
56.371,05 -1.568,36 (-2,71%)
Lennar Corporation (LEN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00160000 | 2024-05-10 3:40PM EDT | 2024-05-10 | 3.46 | 3.00 | 3.80 | +2.08 | +150.72% | 49 | 252 | 59.67% |
| LEN240517C00160000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 5.00 | 4.80 | 5.20 | +1.80 | +56.25% | 18 | 1,480 | 37.23% |
| LEN240524C00160000 | 2024-05-10 12:17PM EDT | 2024-05-24 | 5.30 | 5.90 | 6.10 | +2.00 | +60.61% | 4 | 202 | 34.39% |
| LEN240531C00160000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 6.80 | 6.60 | 6.80 | +1.90 | +38.78% | 7 | 69 | 32.96% |
| LEN240607C00160000 | 2024-05-10 11:35AM EDT | 2024-06-07 | 6.80 | 7.20 | 7.50 | +1.11 | +19.51% | 6 | 9 | 32.64% |
| LEN240614C00160000 | 2024-05-10 10:58AM EDT | 2024-06-14 | 7.80 | 8.10 | 8.90 | +0.96 | +14.04% | 20 | 3 | 36.34% |
| LEN240621C00160000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 9.15 | 9.40 | 9.60 | +1.25 | +15.82% | 1 | 675 | 36.46% |
| LEN240628C00160000 | 2024-05-10 9:46AM EDT | 2024-06-28 | 8.59 | 9.70 | 10.30 | -0.45 | -4.98% | 2 | 2 | 36.78% |
| LEN240719C00160000 | 2024-05-09 1:54PM EDT | 2024-07-19 | 9.40 | 11.00 | 11.50 | 0.00 | - | 31 | 321 | 35.13% |
| LEN240816C00160000 | 2024-05-08 3:11PM EDT | 2024-08-16 | 12.30 | 12.80 | 13.10 | +2.00 | +19.42% | 20 | 374 | 34.56% |
| LEN241115C00160000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 18.00 | 17.70 | 18.30 | +1.80 | +11.11% | 10 | 207 | 36.24% |
| LEN250117C00160000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 18.34 | 20.90 | 21.50 | 0.00 | - | 5 | 1,075 | 37.45% |
| LEN250620C00160000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 21.25 | 26.20 | 27.40 | 0.00 | - | 1 | 5 | 38.35% |
| LEN251219C00160000 | 2024-03-12 1:36PM EDT | 2025-12-19 | 34.30 | 28.20 | 31.00 | 0.00 | - | 1 | 27 | 36.38% |
| LEN260116C00160000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 28.54 | 31.90 | 33.30 | 0.00 | - | 10 | 52 | 38.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00160000 | 2024-05-10 3:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.65 | -95.59% | 95 | 189 | 22.46% |
| LEN240517P00160000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 1.28 | 1.20 | 1.35 | -0.84 | -39.62% | 352 | 1,235 | 26.73% |
| LEN240524P00160000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 3.30 | 2.00 | 2.20 | 0.00 | - | 7 | 25 | 26.55% |
| LEN240531P00160000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 2.73 | 2.65 | 2.75 | -1.37 | -33.41% | 54 | 20 | 25.57% |
| LEN240607P00160000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 4.53 | 3.10 | 3.30 | 0.00 | - | 6 | 8 | 25.42% |
| LEN240614P00160000 | 2024-05-08 11:02AM EDT | 2024-06-14 | 6.50 | 3.90 | 4.60 | 0.00 | - | - | 58 | 29.41% |
| LEN240621P00160000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 4.90 | 4.90 | 5.10 | -1.50 | -23.44% | 53 | 586 | 29.21% |
| LEN240719P00160000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 6.65 | 6.30 | 6.60 | -1.10 | -14.19% | 72 | 716 | 28.10% |
| LEN240816P00160000 | 2024-05-09 11:53AM EDT | 2024-08-16 | 7.90 | 7.50 | 7.70 | -1.20 | -13.19% | 9 | 239 | 27.11% |
| LEN241115P00160000 | 2024-05-08 12:34PM EDT | 2024-11-15 | 13.20 | 10.90 | 11.30 | 0.00 | - | 7 | 97 | 27.40% |
| LEN250117P00160000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 14.20 | 12.90 | 13.40 | -5.28 | -27.10% | 1 | 240 | 27.70% |
| LEN250620P00160000 | 2024-04-24 11:44AM EDT | 2025-06-20 | 21.50 | 16.50 | 17.30 | 0.00 | - | 3 | 6 | 27.64% |
| LEN251219P00160000 | 2023-12-21 3:34PM EDT | 2025-12-19 | 27.32 | 23.90 | 25.40 | 0.00 | - | - | 113 | 33.05% |
| LEN260116P00160000 | 2024-05-07 1:41PM EDT | 2026-01-16 | 20.96 | 19.70 | 20.80 | 0.00 | - | 1 | 34 | 26.69% |
© 2024 Yahoo. Tutti i diritti riservati.