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
54 320,39 -337,30 (-0,62 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240920C00185000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 6.42 | 6.30 | 6.60 | +2.29 | +55.45% | 445 | 1,272 | 63.10% |
| LEN240927C00185000 | 2024-09-13 3:41PM EDT | 2024-09-27 | 7.15 | 7.10 | 7.50 | +2.25 | +45.92% | 114 | 101 | 50.40% |
| LEN241004C00185000 | 2024-09-13 2:36PM EDT | 2024-10-04 | 7.60 | 7.90 | 9.50 | +1.77 | +30.36% | 11 | 11 | 52.21% |
| LEN241011C00185000 | 2024-09-13 3:53PM EDT | 2024-10-11 | 8.70 | 8.60 | 10.60 | +2.41 | +38.31% | 11 | 10 | 50.42% |
| LEN241018C00185000 | 2024-09-13 2:50PM EDT | 2024-10-18 | 8.80 | 9.10 | 9.50 | +1.80 | +25.71% | 38 | 219 | 40.05% |
| LEN241115C00185000 | 2024-09-13 3:33PM EDT | 2024-11-15 | 12.06 | 12.00 | 12.30 | +2.36 | +24.33% | 50 | 260 | 38.86% |
| LEN250117C00185000 | 2024-09-13 2:58PM EDT | 2025-01-17 | 16.62 | 17.20 | 17.50 | +2.22 | +15.42% | 26 | 524 | 39.44% |
| LEN250221C00185000 | 2024-09-13 1:24PM EDT | 2025-02-21 | 18.99 | 18.30 | 20.30 | +2.79 | +17.22% | 1 | 550 | 40.62% |
| LEN250321C00185000 | 2024-08-09 2:11PM EDT | 2025-03-21 | 13.90 | 16.80 | 18.60 | 0.00 | - | 48 | 171 | 34.24% |
| LEN250620C00185000 | 2024-09-10 3:15PM EDT | 2025-06-20 | 21.30 | 24.80 | 26.40 | 0.00 | - | 36 | 252 | 40.31% |
| LEN250718C00185000 | 2024-08-20 12:30PM EDT | 2025-07-18 | 19.20 | 25.80 | 26.30 | 0.00 | - | 8 | 11 | 38.27% |
| LEN251219C00185000 | 2024-08-23 10:09AM EDT | 2025-12-19 | 29.50 | 30.80 | 32.10 | 0.00 | - | 4 | 47 | 38.34% |
| LEN260116C00185000 | 2024-08-28 10:50AM EDT | 2026-01-16 | 29.86 | 31.90 | 32.90 | 0.00 | - | 1 | 36 | 38.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240920P00185000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 5.40 | 5.20 | 5.50 | -3.00 | -35.71% | 137 | 163 | 61.08% |
| LEN240927P00185000 | 2024-09-13 12:02PM EDT | 2024-09-27 | 5.99 | 5.80 | 6.10 | -2.61 | -30.35% | 11 | 2 | 46.89% |
| LEN241004P00185000 | 2024-09-13 11:17AM EDT | 2024-10-04 | 7.20 | 5.10 | 6.80 | -4.10 | -36.28% | 102 | 1 | 41.86% |
| LEN241018P00185000 | 2024-09-13 3:47PM EDT | 2024-10-18 | 7.99 | 7.70 | 8.00 | -2.13 | -21.05% | 14 | 221 | 37.43% |
| LEN241115P00185000 | 2024-09-13 2:35PM EDT | 2024-11-15 | 10.60 | 9.90 | 10.20 | -1.60 | -13.11% | 53 | 276 | 34.96% |
| LEN250117P00185000 | 2024-09-12 3:04PM EDT | 2025-01-17 | 16.30 | 13.80 | 14.10 | 0.00 | - | 5 | 100 | 33.67% |
| LEN250221P00185000 | 2024-09-10 11:34AM EDT | 2025-02-21 | 18.60 | 15.10 | 15.50 | 0.00 | - | 20 | 103 | 32.64% |
| LEN250321P00185000 | 2024-09-09 3:30PM EDT | 2025-03-21 | 18.90 | 14.90 | 17.10 | 0.00 | - | 39 | 95 | 33.14% |
| LEN250620P00185000 | 2024-09-13 3:39PM EDT | 2025-06-20 | 19.76 | 18.40 | 20.40 | -2.54 | -11.39% | 1 | 23 | 32.36% |
| LEN250718P00185000 | 2024-08-02 12:57PM EDT | 2025-07-18 | 26.20 | 20.90 | 21.80 | 0.00 | - | 1 | 13 | 32.93% |
| LEN251219P00185000 | 2024-08-09 11:13AM EDT | 2025-12-19 | 31.20 | 26.30 | 29.50 | 0.00 | - | 10 | 12 | 36.29% |
| LEN260116P00185000 | 2024-08-23 11:07AM EDT | 2026-01-16 | 24.32 | 24.30 | 25.60 | 0.00 | - | 2 | 52 | 30.60% |
