La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 459,03 +3 286,75 (+5,96 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00105000 | 2024-04-22 2:51PM EDT | 105.00 | 47.39 | 51.70 | 55.40 | 0.00 | - | - | 0 | 166.60% |
| LEN240510C00135000 | 2024-04-23 9:34AM EDT | 135.00 | 18.00 | 23.10 | 24.90 | 0.00 | - | - | 1 | 90.33% |
| LEN240510C00140000 | 2024-05-03 3:09PM EDT | 140.00 | 19.10 | 16.90 | 20.40 | +5.70 | +42.54% | 19 | 1 | 65.09% |
| LEN240510C00147000 | 2024-05-01 2:33PM EDT | 147.00 | 6.70 | 11.20 | 12.00 | 0.00 | - | 1 | 1 | 52.10% |
| LEN240510C00148000 | 2024-05-01 2:32PM EDT | 148.00 | 5.50 | 8.60 | 12.10 | 0.00 | - | 2 | 9 | 67.19% |
| LEN240510C00149000 | 2024-05-01 10:00AM EDT | 149.00 | 4.70 | 9.30 | 10.00 | 0.00 | - | 2 | 11 | 45.48% |
| LEN240510C00150000 | 2024-05-02 9:38AM EDT | 150.00 | 4.40 | 7.40 | 9.00 | 0.00 | - | 6 | 17 | 42.14% |
| LEN240510C00152500 | 2024-05-03 3:34PM EDT | 152.50 | 7.14 | 6.20 | 8.00 | +3.34 | +87.89% | 10 | 14 | 54.52% |
| LEN240510C00155000 | 2024-05-03 3:12PM EDT | 155.00 | 4.93 | 4.40 | 4.70 | +2.93 | +146.50% | 16 | 51 | 33.40% |
| LEN240510C00157500 | 2024-05-03 2:51PM EDT | 157.50 | 3.52 | 2.85 | 3.00 | +1.83 | +108.28% | 32 | 120 | 30.86% |
| LEN240510C00160000 | 2024-05-03 3:36PM EDT | 160.00 | 2.01 | 1.70 | 1.85 | +1.26 | +168.00% | 123 | 211 | 30.66% |
| LEN240510C00162500 | 2024-05-03 3:05PM EDT | 162.50 | 1.20 | 0.90 | 1.05 | +0.65 | +118.18% | 94 | 35 | 30.47% |
| LEN240510C00165000 | 2024-05-03 3:55PM EDT | 165.00 | 0.45 | 0.40 | 0.55 | +0.20 | +80.00% | 257 | 581 | 30.37% |
| LEN240510C00167500 | 2024-05-03 3:34PM EDT | 167.50 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 110 | 12 | 31.30% |
| LEN240510C00170000 | 2024-05-03 11:12AM EDT | 170.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 6 | 28 | 31.84% |
| LEN240510C00172500 | 2024-05-01 2:59PM EDT | 172.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 38 | 36.82% |
| LEN240510C00175000 | 2024-04-30 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 41.60% |
| LEN240510C00182500 | 2024-04-03 3:10PM EDT | 182.50 | 1.40 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 75.05% |
| LEN240510C00187500 | 2024-04-24 11:13AM EDT | 187.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 85.25% |
| LEN240510C00190000 | 2024-03-28 1:48PM EDT | 190.00 | 1.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 69.14% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00130000 | 2024-04-18 12:00PM EDT | 130.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | - | 4 | 98.93% |
| LEN240510P00135000 | 2024-04-26 9:50AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 26 | 57.23% |
| LEN240510P00138000 | 2024-04-24 9:55AM EDT | 138.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | - | 2 | 74.02% |
| LEN240510P00140000 | 2024-04-29 1:19PM EDT | 140.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 3 | 220 | 49.22% |
| LEN240510P00145000 | 2024-05-03 10:18AM EDT | 145.00 | 0.11 | 0.05 | 0.15 | -0.47 | -81.03% | 5 | 115 | 37.21% |
| LEN240510P00146000 | 2024-04-25 3:33PM EDT | 146.00 | 1.25 | 0.05 | 0.20 | 0.00 | - | - | 8 | 36.91% |
| LEN240510P00147000 | 2024-05-03 2:08PM EDT | 147.00 | 0.10 | 0.10 | 0.20 | -0.65 | -86.67% | 8 | 21 | 34.42% |
| LEN240510P00149000 | 2024-05-03 3:58PM EDT | 149.00 | 0.25 | 0.20 | 0.30 | -0.50 | -66.67% | 18 | 49 | 32.42% |
| LEN240510P00150000 | 2024-05-03 3:26PM EDT | 150.00 | 0.30 | 0.30 | 0.40 | -0.63 | -67.74% | 3 | 155 | 32.18% |
| LEN240510P00152500 | 2024-05-03 3:40PM EDT | 152.50 | 0.55 | 0.60 | 0.70 | -1.05 | -65.62% | 33 | 80 | 30.23% |
| LEN240510P00155000 | 2024-05-03 3:36PM EDT | 155.00 | 1.00 | 1.15 | 1.25 | -1.70 | -62.96% | 70 | 160 | 28.91% |
| LEN240510P00157500 | 2024-05-03 3:41PM EDT | 157.50 | 1.85 | 2.05 | 2.25 | -2.24 | -54.77% | 77 | 55 | 29.13% |
| LEN240510P00160000 | 2024-05-03 3:37PM EDT | 160.00 | 3.01 | 3.30 | 3.60 | -2.96 | -49.58% | 254 | 61 | 28.88% |
| LEN240510P00162500 | 2024-05-03 10:35AM EDT | 162.50 | 4.45 | 5.00 | 6.70 | -5.18 | -53.79% | 31 | 6 | 46.68% |
| LEN240510P00165000 | 2024-05-02 11:18AM EDT | 165.00 | 11.97 | 6.20 | 7.40 | 0.00 | - | 1 | 4 | 29.44% |
| LEN240510P00167500 | 2024-05-02 1:00PM EDT | 167.50 | 14.00 | 9.10 | 11.30 | 0.00 | - | 3 | 3 | 59.33% |
| LEN240510P00170000 | 2024-04-24 12:26PM EDT | 170.00 | 16.80 | 11.50 | 13.40 | 0.00 | - | - | 0 | 61.04% |
| LEN240510P00172500 | 2024-04-19 10:29AM EDT | 172.50 | 20.73 | 12.10 | 15.40 | 0.00 | - | 6 | 0 | 59.23% |
