La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 313,35 -349,96 (-0,64 %)
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:165.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240920C00165000 | 2024-09-13 3:04PM EDT | 2024-09-20 | 20.66 | 20.90 | 22.10 | +5.26 | +34.16% | 11 | 259 | 67.72% |
| LEN240927C00165000 | 2024-09-13 1:23PM EDT | 2024-09-27 | 22.20 | 22.10 | 23.10 | +0.10 | +0.45% | 6 | 6 | 62.60% |
| LEN241004C00165000 | 2024-09-06 10:24AM EDT | 2024-10-04 | 19.60 | 22.50 | 24.20 | 0.00 | - | 56 | 142 | 57.64% |
| LEN241018C00165000 | 2024-09-13 2:50PM EDT | 2024-10-18 | 22.60 | 23.20 | 25.40 | +2.90 | +14.72% | 1 | 73 | 50.49% |
| LEN241115C00165000 | 2024-09-13 3:33PM EDT | 2024-11-15 | 25.36 | 25.30 | 26.70 | +5.56 | +28.08% | 4 | 242 | 47.95% |
| LEN250117C00165000 | 2024-09-12 10:22AM EDT | 2025-01-17 | 25.18 | 29.30 | 31.80 | 0.00 | - | 1 | 647 | 48.04% |
| LEN250221C00165000 | 2024-09-10 10:16AM EDT | 2025-02-21 | 26.50 | 31.10 | 32.60 | 0.00 | - | 10 | 416 | 44.37% |
| LEN250321C00165000 | 2024-08-06 2:51PM EDT | 2025-03-21 | 27.30 | 27.10 | 28.30 | 0.00 | - | - | 17 | 31.30% |
| LEN250620C00165000 | 2024-09-10 3:48PM EDT | 2025-06-20 | 32.65 | 36.10 | 38.20 | 0.00 | - | 1 | 112 | 43.50% |
| LEN251219C00165000 | 2024-08-15 11:56AM EDT | 2025-12-19 | 31.63 | 42.20 | 42.90 | 0.00 | - | 3 | 179 | 40.21% |
| LEN260116C00165000 | 2024-09-12 3:18PM EDT | 2026-01-16 | 39.70 | 42.20 | 43.80 | 0.00 | - | 1 | 17 | 40.23% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240920P00165000 | 2024-09-13 3:02PM EDT | 2024-09-20 | 0.70 | 0.60 | 0.70 | -0.49 | -41.18% | 82 | 381 | 69.43% |
| LEN240927P00165000 | 2024-09-13 2:10PM EDT | 2024-09-27 | 1.00 | 0.85 | 1.05 | -0.44 | -30.56% | 5 | 100 | 52.27% |
| LEN241004P00165000 | 2024-09-10 10:45AM EDT | 2024-10-04 | 2.69 | 1.25 | 1.40 | 0.00 | - | 15 | 25 | 47.41% |
| LEN241018P00165000 | 2024-09-13 11:47AM EDT | 2024-10-18 | 2.08 | 1.90 | 2.05 | -0.84 | -28.77% | 25 | 179 | 41.43% |
| LEN241115P00165000 | 2024-09-13 2:29PM EDT | 2024-11-15 | 3.80 | 3.50 | 3.70 | -0.90 | -19.15% | 11 | 310 | 38.84% |
| LEN250117P00165000 | 2024-09-05 1:16PM EDT | 2025-01-17 | 9.30 | 6.50 | 8.10 | 0.00 | - | 5 | 259 | 40.40% |
| LEN250221P00165000 | 2024-09-04 11:26AM EDT | 2025-02-21 | 9.80 | 7.70 | 8.00 | 0.00 | - | 42 | 177 | 35.46% |
| LEN250321P00165000 | 2024-09-13 2:04PM EDT | 2025-03-21 | 9.10 | 8.00 | 9.30 | -2.10 | -18.75% | 5 | 133 | 35.66% |
| LEN250620P00165000 | 2024-09-10 3:48PM EDT | 2025-06-20 | 13.50 | 11.50 | 12.50 | 0.00 | - | 2 | 42 | 35.07% |
| LEN250718P00165000 | 2024-08-01 11:05AM EDT | 2025-07-18 | 15.30 | 12.50 | 13.20 | 0.00 | - | - | 10 | 34.62% |
| LEN251219P00165000 | 2024-09-13 2:37PM EDT | 2025-12-19 | 16.30 | 15.70 | 16.20 | -3.80 | -18.91% | 12 | 34 | 32.38% |
| LEN260116P00165000 | 2024-08-14 10:52AM EDT | 2026-01-16 | 21.03 | 16.20 | 17.80 | 0.00 | - | 26 | 42 | 33.56% |
