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
61 482,14 +117,61 (+0,19 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00160000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 6.36 | 6.40 | 7.10 | -0.66 | -9.40% | 4 | 238 | 40.53% |
| LEN240531C00160000 | 2024-05-16 11:28AM EDT | 2024-05-31 | 8.85 | 7.20 | 7.60 | 0.00 | - | 1 | 84 | 32.52% |
| LEN240607C00160000 | 2024-05-17 12:10PM EDT | 2024-06-07 | 7.70 | 7.00 | 9.20 | -1.96 | -20.29% | 7 | 26 | 38.07% |
| LEN240614C00160000 | 2024-05-10 10:58AM EDT | 2024-06-14 | 7.80 | 9.30 | 10.30 | 0.00 | - | 20 | 23 | 39.44% |
| LEN240621C00160000 | 2024-05-16 2:33PM EDT | 2024-06-21 | 10.02 | 10.30 | 10.60 | -1.28 | -11.33% | 10 | 672 | 36.74% |
| LEN240628C00160000 | 2024-05-10 9:46AM EDT | 2024-06-28 | 8.59 | 10.90 | 11.30 | 0.00 | - | 2 | 2 | 36.83% |
| LEN240719C00160000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 12.20 | 12.00 | 12.60 | -0.80 | -6.15% | 5 | 321 | 35.00% |
| LEN240816C00160000 | 2024-05-17 12:53PM EDT | 2024-08-16 | 13.74 | 14.10 | 14.70 | -1.56 | -10.20% | 1 | 349 | 35.74% |
| LEN241115C00160000 | 2024-05-16 3:19PM EDT | 2024-11-15 | 20.00 | 17.90 | 20.30 | 0.00 | - | 10 | 230 | 37.68% |
| LEN250117C00160000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 18.34 | 22.50 | 23.10 | 0.00 | - | 5 | 1,075 | 37.82% |
| LEN250620C00160000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 21.25 | 28.20 | 29.00 | 0.00 | - | 1 | 5 | 38.49% |
| LEN251219C00160000 | 2024-03-12 1:36PM EDT | 2025-12-19 | 34.30 | 28.20 | 31.00 | 0.00 | - | 1 | 27 | 34.38% |
| LEN260116C00160000 | 2024-05-17 9:57AM EDT | 2026-01-16 | 34.15 | 33.80 | 35.10 | +5.61 | +19.66% | 1 | 52 | 38.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00160000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.66 | 0.55 | 0.70 | -0.39 | -37.14% | 59 | 94 | 32.06% |
| LEN240531P00160000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 1.31 | 1.15 | 1.30 | -0.37 | -22.02% | 111 | 537 | 28.35% |
| LEN240607P00160000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 1.95 | 0.80 | 2.00 | -0.15 | -7.14% | 14 | 46 | 28.39% |
| LEN240614P00160000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 3.10 | 2.75 | 3.30 | +0.10 | +3.33% | 2 | 99 | 32.65% |
| LEN240621P00160000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.90 | -0.25 | -6.17% | 4 | 618 | 32.36% |
| LEN240628P00160000 | 2024-05-17 12:11PM EDT | 2024-06-28 | 4.60 | 4.10 | 4.50 | -0.70 | -13.21% | 2 | 2 | 32.40% |
| LEN240719P00160000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 5.30 | 5.20 | 5.50 | -0.36 | -6.36% | 244 | 719 | 30.27% |
| LEN240816P00160000 | 2024-05-17 11:20AM EDT | 2024-08-16 | 7.00 | 6.60 | 6.90 | +0.50 | +7.69% | 9 | 257 | 29.63% |
| LEN241115P00160000 | 2024-05-17 3:05PM EDT | 2024-11-15 | 10.40 | 9.20 | 10.70 | +0.60 | +6.12% | 5 | 97 | 29.41% |
| LEN250117P00160000 | 2024-05-17 11:56AM EDT | 2025-01-17 | 12.80 | 12.40 | 12.90 | -1.40 | -9.86% | 9 | 237 | 29.56% |
| LEN250620P00160000 | 2024-04-24 11:44AM EDT | 2025-06-20 | 21.50 | 15.90 | 17.80 | 0.00 | - | 3 | 6 | 30.50% |
| LEN251219P00160000 | 2023-12-21 3:34PM EDT | 2025-12-19 | 27.32 | 23.90 | 25.40 | 0.00 | - | - | 113 | 34.76% |
| LEN260116P00160000 | 2024-05-15 1:05PM EDT | 2026-01-16 | 18.34 | 19.10 | 20.30 | 0.00 | - | 2 | 34 | 27.73% |
