La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 211,06 -63,77 (-0,10 %)
Lennar Corporation (LEN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250117C00037500 | 2024-01-10 4:49PM EDT | 37.50 | 115.50 | 115.10 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| LEN250117C00040000 | 2023-10-17 2:25PM EDT | 40.00 | 71.40 | 86.90 | 89.40 | 0.00 | - | 3 | 5 | 0.00% |
| LEN250117C00042500 | 2024-01-25 4:37PM EDT | 42.50 | 106.64 | 110.50 | 115.50 | 0.00 | - | 1 | 14 | 0.00% |
| LEN250117C00045000 | 2023-10-17 2:10PM EDT | 45.00 | 67.00 | 83.00 | 84.10 | 0.00 | - | - | 2 | 0.00% |
| LEN250117C00047500 | 2022-12-20 1:36PM EDT | 47.50 | 46.20 | 50.50 | 53.40 | 0.00 | - | 30 | 82 | 0.00% |
| LEN250117C00050000 | 2024-01-30 3:54PM EDT | 50.00 | 102.69 | 108.50 | 111.00 | 0.00 | - | 12 | 916 | 78.61% |
| LEN250117C00055000 | 2023-12-28 2:02PM EDT | 55.00 | 95.50 | 92.90 | 95.80 | 0.00 | - | 1 | 542 | 0.00% |
| LEN250117C00060000 | 2024-05-07 1:14PM EDT | 60.00 | 103.10 | 99.00 | 103.80 | 0.00 | - | 3 | 437 | 73.44% |
| LEN250117C00065000 | 2024-01-11 2:02PM EDT | 65.00 | 89.97 | 89.30 | 91.00 | 0.00 | - | 115 | 602 | 0.00% |
| LEN250117C00067500 | 2023-01-03 4:14PM EDT | 67.50 | 34.91 | 46.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| LEN250117C00070000 | 2023-06-02 11:02AM EDT | 70.00 | 47.50 | 59.60 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN250117C00072500 | 2024-01-11 12:01PM EDT | 72.50 | 82.03 | 82.40 | 84.30 | 0.00 | - | 68 | 74 | 0.00% |
| LEN250117C00075000 | 2024-02-02 3:49PM EDT | 75.00 | 83.00 | 87.00 | 90.10 | 0.00 | - | 2 | 35 | 76.10% |
| LEN250117C00077500 | 2022-10-04 10:24AM EDT | 77.50 | 22.94 | 20.90 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| LEN250117C00080000 | 2024-04-12 3:01PM EDT | 80.00 | 81.21 | 84.10 | 87.60 | 0.00 | - | 18 | 135 | 83.51% |
| LEN250117C00082500 | 2024-03-04 2:27PM EDT | 82.50 | 82.00 | 84.00 | 88.00 | 0.00 | - | 2 | 50 | 92.87% |
| LEN250117C00085000 | 2024-01-09 12:40PM EDT | 85.00 | 67.56 | 71.40 | 74.30 | 0.00 | - | 10 | 87 | 0.00% |
| LEN250117C00087500 | 2023-11-17 2:36PM EDT | 87.50 | 46.86 | 65.90 | 68.10 | 0.00 | - | 10 | 12 | 0.00% |
| LEN250117C00090000 | 2024-05-07 11:29AM EDT | 90.00 | 74.89 | 71.00 | 75.50 | 0.00 | - | 18 | 251 | 59.01% |
| LEN250117C00092500 | 2023-09-15 12:18PM EDT | 92.50 | 33.40 | 28.80 | 29.50 | 0.00 | - | 5 | 17 | 0.00% |
| LEN250117C00095000 | 2024-04-04 2:36PM EDT | 95.00 | 73.07 | 66.00 | 68.20 | 0.00 | - | 120 | 351 | 54.26% |
| LEN250117C00097500 | 2024-02-28 10:35AM EDT | 97.50 | 61.24 | 76.70 | 80.40 | 0.00 | - | 8 | 60 | 101.14% |
| LEN250117C00100000 | 2024-05-15 10:35AM EDT | 100.00 | 72.00 | 61.70 | 66.10 | 0.00 | - | 1 | 351 | 53.47% |
| LEN250117C00105000 | 2024-05-15 12:33PM EDT | 105.00 | 68.15 | 58.60 | 61.20 | 0.00 | - | 10 | 1,211 | 53.47% |
| LEN250117C00110000 | 2024-05-15 9:30AM EDT | 110.00 | 60.25 | 54.00 | 57.20 | 0.00 | - | 1 | 381 | 51.78% |
| LEN250117C00115000 | 2024-04-19 12:36PM EDT | 115.00 | 42.50 | 55.60 | 56.70 | 0.00 | - | 1 | 732 | 65.01% |
| LEN250117C00120000 | 2024-04-25 1:51PM EDT | 120.00 | 40.80 | 41.10 | 44.40 | 0.00 | - | 40 | 261 | 39.14% |
| LEN250117C00125000 | 2024-05-24 3:38PM EDT | 125.00 | 38.60 | 41.80 | 42.80 | 0.00 | - | 3 | 667 | 45.72% |
| LEN250117C00130000 | 2024-05-29 11:10AM EDT | 130.00 | 32.15 | 37.60 | 39.20 | 0.00 | - | 1 | 173 | 45.11% |
| LEN250117C00135000 | 2024-05-31 3:51PM EDT | 135.00 | 33.30 | 34.10 | 35.80 | -10.05 | -23.18% | 10 | 512 | 44.60% |
| LEN250117C00140000 | 2024-05-23 1:14PM EDT | 140.00 | 27.10 | 30.40 | 31.50 | 0.00 | - | 38 | 898 | 41.61% |
| LEN250117C00145000 | 2024-05-23 3:31PM EDT | 145.00 | 22.50 | 27.00 | 27.80 | 0.00 | - | 2 | 230 | 39.80% |
| LEN250117C00150000 | 2024-05-17 10:51AM EDT | 150.00 | 28.75 | 23.80 | 25.10 | 0.00 | - | 17 | 1,548 | 39.83% |
| LEN250117C00155000 | 2024-05-23 10:03AM EDT | 155.00 | 17.67 | 20.90 | 21.90 | 0.00 | - | 6 | 449 | 38.40% |
| LEN250117C00160000 | 2024-05-30 11:23AM EDT | 160.00 | 16.30 | 18.20 | 19.30 | 0.00 | - | 5 | 1,094 | 37.84% |
| LEN250117C00165000 | 2024-05-31 3:58PM EDT | 165.00 | 15.92 | 15.80 | 17.30 | +1.32 | +9.04% | 1 | 360 | 38.06% |
| LEN250117C00170000 | 2024-05-29 3:03PM EDT | 170.00 | 10.50 | 13.60 | 15.70 | 0.00 | - | 1 | 663 | 38.69% |
| LEN250117C00175000 | 2024-05-30 1:46PM EDT | 175.00 | 10.40 | 11.60 | 13.40 | 0.00 | - | 50 | 12,029 | 37.58% |
| LEN250117C00180000 | 2024-05-24 11:06AM EDT | 180.00 | 8.70 | 9.80 | 11.20 | 0.00 | - | 1 | 493 | 36.28% |
| LEN250117C00185000 | 2024-05-24 11:25AM EDT | 185.00 | 7.10 | 8.30 | 9.30 | 0.00 | - | 1 | 311 | 35.20% |
| LEN250117C00190000 | 2024-05-22 2:22PM EDT | 190.00 | 6.10 | 7.00 | 9.00 | 0.00 | - | 1 | 600 | 37.18% |
| LEN250117C00195000 | 2024-05-30 9:54AM EDT | 195.00 | 4.90 | 5.70 | 7.80 | 0.00 | - | 27 | 515 | 36.98% |
| LEN250117C00200000 | 2024-05-30 1:01PM EDT | 200.00 | 4.15 | 4.70 | 5.30 | 0.00 | - | 1 | 373 | 33.26% |
| LEN250117C00210000 | 2024-05-22 11:09AM EDT | 210.00 | 2.97 | 3.00 | 4.50 | 0.00 | - | 5 | 40 | 35.10% |
| LEN250117C00220000 | 2024-05-28 2:02PM EDT | 220.00 | 1.55 | 2.00 | 2.30 | 0.00 | - | 1 | 34 | 31.53% |
| LEN250117C00230000 | 2024-04-19 1:32PM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| LEN250117C00240000 | 2024-05-20 2:53PM EDT | 240.00 | 1.35 | 0.75 | 1.00 | 0.00 | - | 6 | 44 | 30.88% |
| LEN250117C00250000 | 2024-05-22 10:01AM EDT | 250.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 1 | 2 | 32.56% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250117P00037500 | 2024-05-31 1:09PM EDT | 37.50 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 1 | 1,367 | 76.37% |
| LEN250117P00040000 | 2024-02-09 4:50PM EDT | 40.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 77.64% |
| LEN250117P00042500 | 2024-04-17 10:21AM EDT | 42.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 139 | 73.05% |
| LEN250117P00045000 | 2023-05-01 9:44AM EDT | 45.00 | 1.25 | 0.70 | 3.10 | 0.00 | - | 1 | 8 | 105.76% |
| LEN250117P00047500 | 2023-12-19 4:26PM EDT | 47.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 73.29% |
| LEN250117P00050000 | 2024-05-31 12:05PM EDT | 50.00 | 0.20 | 0.00 | 0.40 | -0.05 | -20.00% | 1 | 255 | 65.63% |
| LEN250117P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 2 | 32 | 64.89% |
| LEN250117P00060000 | 2024-04-04 2:55PM EDT | 60.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 144 | 62.55% |
| LEN250117P00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.81 | 0.10 | 0.75 | 0.00 | - | 6 | 37 | 57.81% |
| LEN250117P00067500 | 2024-02-02 12:28PM EDT | 67.50 | 0.64 | 0.25 | 1.00 | 0.00 | - | 8 | 79 | 59.38% |
| LEN250117P00070000 | 2024-01-17 12:56PM EDT | 70.00 | 1.01 | 0.60 | 1.10 | 0.00 | - | 2 | 161 | 60.45% |
| LEN250117P00072500 | 2023-12-21 2:46PM EDT | 72.50 | 1.05 | 0.75 | 1.55 | 0.00 | - | 1 | 7 | 61.78% |
| LEN250117P00075000 | 2024-05-30 12:29PM EDT | 75.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 2 | 47 | 51.61% |
| LEN250117P00077500 | 2024-03-15 11:04AM EDT | 77.50 | 0.89 | 0.60 | 1.40 | 0.00 | - | 2 | 98 | 55.57% |
| LEN250117P00080000 | 2024-05-15 9:40AM EDT | 80.00 | 0.50 | 0.35 | 1.00 | 0.00 | - | 10 | 347 | 53.44% |
| LEN250117P00082500 | 2024-05-02 1:45PM EDT | 82.50 | 0.95 | 0.40 | 1.05 | 0.00 | - | 1 | 194 | 51.89% |
| LEN250117P00085000 | 2024-05-15 1:20PM EDT | 85.00 | 0.52 | 0.40 | 1.15 | 0.00 | - | 5 | 137 | 50.84% |
| LEN250117P00087500 | 2024-05-30 10:39AM EDT | 87.50 | 0.90 | 0.55 | 1.20 | 0.00 | - | 1 | 229 | 49.29% |
| LEN250117P00090000 | 2024-05-31 9:46AM EDT | 90.00 | 0.94 | 0.80 | 1.30 | -0.11 | -10.48% | 1 | 458 | 48.19% |
| LEN250117P00092500 | 2024-05-31 10:42AM EDT | 92.50 | 0.65 | 0.70 | 1.20 | -0.45 | -40.91% | 1 | 215 | 45.44% |
| LEN250117P00095000 | 2024-05-28 11:35AM EDT | 95.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 1 | 488 | 44.76% |
| LEN250117P00097500 | 2024-05-29 3:29PM EDT | 97.50 | 1.43 | 0.95 | 1.40 | 0.00 | - | 17 | 497 | 43.27% |
| LEN250117P00100000 | 2024-05-22 10:01AM EDT | 100.00 | 1.50 | 1.00 | 1.45 | 0.00 | - | 8 | 1,482 | 41.81% |
| LEN250117P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 2.41 | 1.45 | 1.90 | 0.00 | - | 6 | 561 | 40.99% |
| LEN250117P00110000 | 2024-05-29 3:25PM EDT | 110.00 | 2.50 | 1.85 | 2.20 | 0.00 | - | 5 | 572 | 38.97% |
| LEN250117P00115000 | 2024-05-30 2:01PM EDT | 115.00 | 2.75 | 1.45 | 2.65 | 0.00 | - | 2 | 582 | 37.45% |
| LEN250117P00120000 | 2024-05-22 1:56PM EDT | 120.00 | 3.40 | 2.40 | 3.30 | 0.00 | - | 17 | 733 | 36.41% |
| LEN250117P00125000 | 2024-05-23 12:27PM EDT | 125.00 | 4.40 | 3.50 | 4.00 | 0.00 | - | 2 | 1,154 | 35.16% |
| LEN250117P00130000 | 2024-05-30 3:39PM EDT | 130.00 | 5.50 | 3.70 | 4.90 | 0.00 | - | 1 | 1,804 | 34.16% |
| LEN250117P00135000 | 2024-05-31 3:58PM EDT | 135.00 | 5.83 | 5.50 | 6.00 | -0.77 | -11.67% | 1 | 466 | 33.30% |
| LEN250117P00140000 | 2024-05-28 12:09PM EDT | 140.00 | 7.80 | 6.80 | 7.20 | 0.00 | - | 100 | 746 | 32.25% |
| LEN250117P00145000 | 2024-05-24 10:57AM EDT | 145.00 | 9.30 | 7.80 | 8.70 | 0.00 | - | 1 | 431 | 31.46% |
| LEN250117P00150000 | 2024-05-29 9:54AM EDT | 150.00 | 12.80 | 10.00 | 10.50 | 0.00 | - | 1 | 437 | 30.85% |
| LEN250117P00155000 | 2024-05-28 12:14PM EDT | 155.00 | 13.80 | 11.50 | 12.50 | 0.00 | - | 4 | 434 | 30.17% |
| LEN250117P00160000 | 2024-05-22 1:56PM EDT | 160.00 | 15.70 | 13.70 | 14.70 | 0.00 | - | 1 | 229 | 29.40% |
| LEN250117P00165000 | 2024-05-22 10:00AM EDT | 165.00 | 18.60 | 15.40 | 17.20 | 0.00 | - | 1 | 15 | 28.72% |
| LEN250117P00170000 | 2024-05-16 3:43PM EDT | 170.00 | 17.00 | 19.30 | 20.00 | 0.00 | - | 3 | 77 | 28.13% |
| LEN250117P00175000 | 2024-03-14 12:18PM EDT | 175.00 | 26.10 | 24.30 | 25.10 | 0.00 | - | 7 | 31 | 31.69% |
| LEN250117P00180000 | 2024-05-21 3:55PM EDT | 180.00 | 24.20 | 24.90 | 26.50 | 0.00 | - | 1 | 23 | 27.23% |
| LEN250117P00185000 | 2024-05-21 3:49PM EDT | 185.00 | 27.50 | 27.70 | 31.60 | 0.00 | - | 1 | 28 | 30.16% |
| LEN250117P00190000 | 2024-02-05 3:35PM EDT | 190.00 | 39.80 | 34.30 | 35.00 | 0.00 | - | 2 | 8 | 28.98% |
| LEN250117P00195000 | 2024-01-30 4:04PM EDT | 195.00 | 44.60 | 37.50 | 41.20 | 0.00 | - | 2 | 17 | 34.13% |
| LEN250117P00200000 | 2024-04-19 3:47PM EDT | 200.00 | 51.31 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
