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
54 193,80 +132,41 (+0,24 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240920C00180000 | 2024-09-13 3:44PM EDT | 2024-09-20 | 9.07 | 9.20 | 10.10 | +2.52 | +38.47% | 182 | 567 | 66.87% |
| LEN240927C00180000 | 2024-09-13 3:05PM EDT | 2024-09-27 | 9.30 | 10.00 | 12.00 | +1.75 | +23.18% | 88 | 127 | 55.82% |
| LEN241004C00180000 | 2024-09-13 12:48PM EDT | 2024-10-04 | 11.20 | 10.90 | 11.40 | +3.28 | +41.41% | 2 | 8 | 47.46% |
| LEN241018C00180000 | 2024-09-13 12:30PM EDT | 2024-10-18 | 12.25 | 12.00 | 12.40 | +3.24 | +35.96% | 59 | 518 | 41.07% |
| LEN241115C00180000 | 2024-09-13 3:35PM EDT | 2024-11-15 | 14.90 | 14.80 | 15.20 | +2.90 | +24.17% | 39 | 537 | 39.98% |
| LEN250117C00180000 | 2024-09-13 2:27PM EDT | 2025-01-17 | 19.67 | 19.80 | 20.30 | +3.20 | +19.43% | 3 | 739 | 40.32% |
| LEN250221C00180000 | 2024-09-12 11:16AM EDT | 2025-02-21 | 18.00 | 21.70 | 22.10 | 0.00 | - | 4 | 1,118 | 39.42% |
| LEN250321C00180000 | 2024-09-12 2:18PM EDT | 2025-03-21 | 22.60 | 23.40 | 24.50 | +2.20 | +10.78% | 1 | 122 | 41.03% |
| LEN250620C00180000 | 2024-09-10 1:54PM EDT | 2025-06-20 | 23.25 | 27.40 | 28.00 | 0.00 | - | 750 | 850 | 39.26% |
| LEN250718C00180000 | 2024-08-21 10:58AM EDT | 2025-07-18 | 24.70 | 28.40 | 29.00 | 0.00 | - | - | 1 | 38.95% |
| LEN251219C00180000 | 2024-08-19 10:54AM EDT | 2025-12-19 | 33.20 | 33.50 | 34.60 | +6.71 | +25.33% | 1 | 172 | 38.77% |
| LEN260116C00180000 | 2024-09-11 10:21AM EDT | 2026-01-16 | 27.34 | 34.30 | 35.50 | 0.00 | - | 4 | 86 | 38.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240920P00180000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.50 | -1.90 | -36.54% | 106 | 1,961 | 62.38% |
| LEN240927P00180000 | 2024-09-13 3:05PM EDT | 2024-09-27 | 4.49 | 3.90 | 4.10 | -1.41 | -23.90% | 8 | 50 | 48.23% |
| LEN241004P00180000 | 2024-09-12 10:41AM EDT | 2024-10-04 | 6.60 | 4.50 | 4.80 | 0.00 | - | 3 | 10 | 43.23% |
| LEN241011P00180000 | 2024-09-13 11:49AM EDT | 2024-10-11 | 5.40 | 5.10 | 5.40 | -2.91 | -35.02% | 9 | 2 | 40.38% |
| LEN241018P00180000 | 2024-09-13 12:02PM EDT | 2024-10-18 | 5.80 | 5.60 | 5.90 | -2.05 | -26.11% | 21 | 126 | 38.32% |
| LEN241115P00180000 | 2024-09-13 11:07AM EDT | 2024-11-15 | 8.50 | 7.80 | 8.10 | -1.60 | -15.84% | 6 | 151 | 35.94% |
| LEN250117P00180000 | 2024-09-12 2:59PM EDT | 2025-01-17 | 13.85 | 11.60 | 11.90 | 0.00 | - | 8 | 259 | 34.40% |
| LEN250221P00180000 | 2024-09-10 11:34AM EDT | 2025-02-21 | 16.05 | 13.00 | 13.30 | 0.00 | - | 20 | 102 | 33.36% |
| LEN250321P00180000 | 2024-09-09 12:57PM EDT | 2025-03-21 | 16.17 | 14.10 | 14.60 | 0.00 | - | 1 | 157 | 33.30% |
| LEN250620P00180000 | 2024-09-06 11:09AM EDT | 2025-06-20 | 19.70 | 16.40 | 18.00 | 0.00 | - | 3 | 31 | 32.76% |
| LEN250718P00180000 | 2024-08-02 12:46PM EDT | 2025-07-18 | 23.50 | 18.50 | 19.30 | 0.00 | - | 1 | 17 | 33.20% |
| LEN251219P00180000 | 2024-08-12 12:48PM EDT | 2025-12-19 | 28.70 | 24.40 | 25.10 | 0.00 | - | 1 | 30 | 34.31% |
| LEN260116P00180000 | 2024-08-23 11:07AM EDT | 2026-01-16 | 21.98 | 22.00 | 22.80 | 0.00 | - | 2 | 87 | 30.53% |
