La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0002 (-0,02 %) Gold future
2 301,90 -1,00 (-0,04 %) Bitcoin EUR
56 906,95 -2 812,73 (-4,71 %)
Lennar Corporation (LEN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00140000 | 2024-04-26 12:14PM EDT | 140.00 | 15.61 | 10.20 | 12.30 | 0.00 | - | 4 | 25 | 78.42% |
| LEN240503C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 8.70 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 55.86% |
| LEN240503C00146000 | 2024-04-22 9:56AM EDT | 146.00 | 6.40 | 4.50 | 6.50 | 0.00 | - | 6 | 7 | 52.98% |
| LEN240503C00147000 | 2024-04-25 10:30AM EDT | 147.00 | 4.90 | 4.60 | 5.70 | 0.00 | - | 3 | 11 | 51.95% |
| LEN240503C00148000 | 2024-04-26 9:53AM EDT | 148.00 | 8.50 | 4.10 | 4.80 | 0.00 | - | 2 | 15 | 47.95% |
| LEN240503C00149000 | 2024-04-25 10:57AM EDT | 149.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 11 | 15 | 45.46% |
| LEN240503C00150000 | 2024-04-29 9:50AM EDT | 150.00 | 5.50 | 3.00 | 3.40 | 0.00 | - | 1 | 33 | 45.97% |
| LEN240503C00152500 | 2024-04-30 3:56PM EDT | 152.50 | 1.97 | 1.75 | 1.90 | -2.03 | -50.75% | 14 | 230 | 42.07% |
| LEN240503C00155000 | 2024-04-30 3:42PM EDT | 155.00 | 1.00 | 0.85 | 1.00 | -1.70 | -62.96% | 62 | 212 | 41.60% |
| LEN240503C00157500 | 2024-04-30 3:56PM EDT | 157.50 | 0.45 | 0.35 | 0.50 | -1.10 | -70.97% | 5 | 222 | 42.29% |
| LEN240503C00160000 | 2024-04-30 1:41PM EDT | 160.00 | 0.31 | 0.10 | 0.25 | -0.25 | -44.64% | 18 | 219 | 43.75% |
| LEN240503C00162500 | 2024-04-30 2:09PM EDT | 162.50 | 0.08 | 0.00 | 0.15 | -0.20 | -71.43% | 19 | 111 | 47.27% |
| LEN240503C00165000 | 2024-04-30 3:04PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 4 | 492 | 51.37% |
| LEN240503C00167500 | 2024-04-30 12:47PM EDT | 167.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 5 | 37 | 52.34% |
| LEN240503C00170000 | 2024-04-29 1:58PM EDT | 170.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 80 | 53.91% |
| LEN240503C00172500 | 2024-04-29 12:48PM EDT | 172.50 | 0.12 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 105.18% |
| LEN240503C00175000 | 2024-04-18 2:29PM EDT | 175.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 17 | 72 | 115.82% |
| LEN240503C00177500 | 2024-04-17 10:16AM EDT | 177.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 51 | 124.12% |
| LEN240503C00180000 | 2024-04-29 2:56PM EDT | 180.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 11 | 13 | 130.96% |
| LEN240503C00182500 | 2024-03-28 2:55PM EDT | 182.50 | 1.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 104.49% |
| LEN240503C00185000 | 2024-04-29 2:56PM EDT | 185.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 11 | 0 | 124.81% |
| LEN240503C00195000 | 2024-04-23 2:03PM EDT | 195.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 195.85% |
| LEN240503C00235000 | 2024-04-30 10:15AM EDT | 235.00 | 0.02 | 0.00 | 0.30 | -0.14 | -87.50% | 7 | 3 | 214.06% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00120000 | 2024-04-16 10:03AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 112.11% |
| LEN240503P00130000 | 2024-04-16 10:47AM EDT | 130.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
| LEN240503P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 17 | 94.73% |
| LEN240503P00137000 | 2024-04-19 3:23PM EDT | 137.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.10% |
| LEN240503P00139000 | 2024-04-19 11:07AM EDT | 139.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 83.11% |
| LEN240503P00140000 | 2024-04-29 9:38AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 114 | 49.61% |
| LEN240503P00141000 | 2024-04-26 2:49PM EDT | 141.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 49.81% |
| LEN240503P00142000 | 2024-04-26 2:50PM EDT | 142.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 38 | 48.93% |
| LEN240503P00143000 | 2024-04-29 12:32PM EDT | 143.00 | 0.12 | 0.15 | 0.30 | 0.00 | - | 7 | 8 | 49.61% |
| LEN240503P00144000 | 2024-04-26 3:53PM EDT | 144.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 11 | 47.17% |
| LEN240503P00145000 | 2024-04-30 10:04AM EDT | 145.00 | 0.23 | 0.30 | 0.45 | +0.02 | +9.52% | 4 | 204 | 46.00% |
| LEN240503P00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.23 | 0.40 | 0.55 | 0.00 | - | 3 | 14 | 44.09% |
| LEN240503P00147000 | 2024-04-30 2:40PM EDT | 147.00 | 0.43 | 0.60 | 0.75 | +0.11 | +34.38% | 3 | 24 | 44.09% |
| LEN240503P00148000 | 2024-04-30 3:58PM EDT | 148.00 | 0.82 | 0.80 | 0.95 | +0.40 | +95.24% | 9 | 107 | 42.92% |
| LEN240503P00149000 | 2024-04-30 10:57AM EDT | 149.00 | 0.55 | 1.05 | 1.20 | 0.00 | - | 1 | 517 | 41.85% |
| LEN240503P00150000 | 2024-04-30 3:47PM EDT | 150.00 | 1.12 | 1.40 | 1.55 | +0.47 | +72.31% | 21 | 223 | 41.60% |
| LEN240503P00152500 | 2024-04-30 3:53PM EDT | 152.50 | 2.40 | 2.50 | 2.65 | +1.27 | +112.39% | 8 | 140 | 39.67% |
| LEN240503P00155000 | 2024-04-30 3:52PM EDT | 155.00 | 3.80 | 4.00 | 4.30 | +1.77 | +87.19% | 17 | 230 | 39.89% |
| LEN240503P00157500 | 2024-04-30 3:42PM EDT | 157.50 | 5.25 | 5.70 | 6.90 | +1.45 | +38.16% | 13 | 134 | 55.76% |
| LEN240503P00160000 | 2024-04-30 2:24PM EDT | 160.00 | 7.26 | 8.20 | 9.80 | +2.16 | +42.35% | 6 | 71 | 57.03% |
| LEN240503P00162500 | 2024-04-30 12:52PM EDT | 162.50 | 9.39 | 9.20 | 12.40 | +1.59 | +20.38% | 2 | 47 | 92.77% |
| LEN240503P00165000 | 2024-04-24 1:22PM EDT | 165.00 | 11.73 | 12.90 | 14.60 | 0.00 | - | 2 | 13 | 67.58% |
| LEN240503P00167500 | 2024-04-24 1:36PM EDT | 167.50 | 13.81 | 13.70 | 16.80 | 0.00 | - | 2 | 0 | 97.66% |
| LEN240503P00170000 | 2024-04-24 2:54PM EDT | 170.00 | 16.20 | 17.90 | 20.00 | 0.00 | - | 40 | 0 | 94.04% |
| LEN240503P00172500 | 2024-04-24 2:26PM EDT | 172.50 | 19.30 | 20.40 | 22.30 | 0.00 | - | 100 | 0 | 98.05% |
