La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 482,88 -21,94 (-0,04 %)
Lennar Corporation (LEN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:150.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00150000 | 2024-05-17 9:47AM EDT | 2024-05-24 | 15.50 | 15.60 | 17.60 | +1.00 | +6.90% | 7 | 14 | 64.84% |
| LEN240531C00150000 | 2024-05-02 11:53AM EDT | 2024-05-31 | 7.10 | 15.20 | 18.00 | 0.00 | - | 3 | 18 | 63.55% |
| LEN240607C00150000 | 2024-05-02 11:18AM EDT | 2024-06-07 | 7.85 | 16.40 | 17.60 | 0.00 | - | - | 1 | 47.24% |
| LEN240621C00150000 | 2024-05-17 2:20PM EDT | 2024-06-21 | 17.64 | 17.90 | 18.30 | -4.36 | -19.82% | 1 | 596 | 41.48% |
| LEN240719C00150000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 19.16 | 17.70 | 19.80 | +3.00 | +18.56% | 1 | 93 | 38.18% |
| LEN240816C00150000 | 2024-05-16 1:54PM EDT | 2024-08-16 | 21.71 | 19.50 | 21.80 | 0.00 | - | 2 | 82 | 39.26% |
| LEN241115C00150000 | 2024-05-15 3:50PM EDT | 2024-11-15 | 30.05 | 24.20 | 26.50 | 0.00 | - | 3 | 25 | 39.41% |
| LEN250117C00150000 | 2024-05-17 10:51AM EDT | 2025-01-17 | 28.75 | 28.60 | 29.20 | -3.75 | -11.54% | 17 | 1,565 | 39.56% |
| LEN250620C00150000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 26.05 | 34.00 | 34.80 | 0.00 | - | 1 | 2 | 39.97% |
| LEN251219C00150000 | 2024-02-16 2:27PM EDT | 2025-12-19 | 30.65 | 32.20 | 35.50 | 0.00 | - | 1 | 22 | 34.03% |
| LEN260116C00150000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 31.20 | 39.50 | 40.50 | 0.00 | - | 2 | 94 | 39.72% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00150000 | 2024-05-17 2:45PM EDT | 2024-05-24 | 0.18 | 0.10 | 0.30 | -0.07 | -28.00% | 2 | 48 | 51.95% |
| LEN240531P00150000 | 2024-05-16 2:11PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.30 | 0.00 | - | 3 | 44 | 35.30% |
| LEN240607P00150000 | 2024-05-17 1:13PM EDT | 2024-06-07 | 0.55 | 0.40 | 0.60 | -0.05 | -8.33% | 40 | 28 | 33.77% |
| LEN240614P00150000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 1.08 | 0.65 | 1.20 | -0.09 | -7.69% | 3 | 10 | 35.82% |
| LEN240621P00150000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 1.50 | 1.40 | 1.55 | -0.12 | -7.41% | 43 | 463 | 34.89% |
| LEN240719P00150000 | 2024-05-17 11:09AM EDT | 2024-07-19 | 2.65 | 1.60 | 2.70 | -0.09 | -3.28% | 64 | 203 | 32.19% |
| LEN240816P00150000 | 2024-05-17 11:20AM EDT | 2024-08-16 | 3.80 | 3.60 | 4.00 | +0.24 | +6.74% | 12 | 166 | 32.02% |
| LEN241115P00150000 | 2024-05-17 1:23PM EDT | 2024-11-15 | 7.10 | 6.90 | 7.20 | +0.55 | +8.40% | 10 | 51 | 30.97% |
| LEN250117P00150000 | 2024-05-16 11:55AM EDT | 2025-01-17 | 8.26 | 8.70 | 9.30 | 0.00 | - | 1 | 443 | 31.18% |
| LEN250620P00150000 | 2024-05-16 10:57AM EDT | 2025-06-20 | 11.90 | 12.10 | 12.80 | 0.00 | - | 2 | 8 | 30.15% |
| LEN251219P00150000 | 2024-05-17 12:44PM EDT | 2025-12-19 | 15.50 | 14.90 | 16.30 | +0.90 | +6.16% | 1 | 230 | 29.65% |
| LEN260116P00150000 | 2024-05-16 1:12PM EDT | 2026-01-16 | 15.50 | 15.30 | 16.60 | 0.00 | - | 1 | 198 | 29.36% |
