La bourse est fermée
Dow Jones
38 596,25 +7,09 (+0,02 %) Nasdaq
17 719,78 +30,90 (+0,17 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0725 +0,0016 (+0,15 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
60 972,65 -1 189,09 (-1,91 %)
Lennar Corporation (LEN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240628C00140000 | 2024-06-14 3:15PM EDT | 140.00 | 16.30 | 16.00 | 16.60 | 0.00 | - | - | 1 | 51.86% |
| LEN240628C00145000 | 2024-06-17 9:53AM EDT | 145.00 | 11.68 | 11.90 | 12.50 | +1.11 | +10.50% | 1 | 9 | 51.07% |
| LEN240628C00148000 | 2024-06-17 10:01AM EDT | 148.00 | 9.22 | 10.00 | 10.30 | -0.14 | -1.50% | 3 | 8 | 52.27% |
| LEN240628C00149000 | 2024-06-11 11:31AM EDT | 149.00 | 7.80 | 9.00 | 9.60 | 0.00 | - | - | 2 | 50.42% |
| LEN240628C00150000 | 2024-06-17 11:45AM EDT | 150.00 | 8.80 | 8.70 | 9.00 | +0.07 | +0.80% | 29 | 8 | 52.33% |
| LEN240628C00152500 | 2024-06-17 11:37AM EDT | 152.50 | 7.20 | 7.20 | 7.40 | 0.00 | - | 52 | 69 | 51.71% |
| LEN240628C00155000 | 2024-06-17 11:28AM EDT | 155.00 | 5.80 | 5.80 | 6.10 | +0.10 | +1.75% | 127 | 161 | 51.39% |
| LEN240628C00157500 | 2024-06-17 11:39AM EDT | 157.50 | 4.79 | 4.60 | 4.90 | +0.13 | +2.79% | 142 | 102 | 50.88% |
| LEN240628C00160000 | 2024-06-17 11:42AM EDT | 160.00 | 3.79 | 3.70 | 3.90 | +0.21 | +5.87% | 98 | 72 | 51.11% |
| LEN240628C00162500 | 2024-06-17 11:27AM EDT | 162.50 | 3.00 | 2.90 | 3.10 | +0.14 | +4.90% | 45 | 25 | 51.29% |
| LEN240628C00165000 | 2024-06-17 11:46AM EDT | 165.00 | 2.29 | 2.20 | 2.40 | +0.17 | +8.02% | 41 | 102 | 51.05% |
| LEN240628C00167500 | 2024-06-17 11:22AM EDT | 167.50 | 1.75 | 1.70 | 1.85 | +0.05 | +2.94% | 9 | 3 | 51.29% |
| LEN240628C00170000 | 2024-06-17 11:47AM EDT | 170.00 | 1.38 | 1.30 | 1.45 | +0.26 | +23.42% | 50 | 266 | 51.81% |
| LEN240628C00175000 | 2024-06-17 11:41AM EDT | 175.00 | 0.75 | 0.70 | 0.85 | +0.12 | +19.05% | 66 | 20 | 52.17% |
| LEN240628C00177500 | 2024-06-17 11:26AM EDT | 177.50 | 0.56 | 0.55 | 0.65 | +0.08 | +16.67% | 14 | 5 | 52.93% |
| LEN240628C00180000 | 2024-06-17 10:54AM EDT | 180.00 | 0.36 | 0.40 | 0.50 | 0.00 | - | 9 | 21 | 53.32% |
| LEN240628C00185000 | 2024-05-16 12:58PM EDT | 185.00 | 2.03 | 0.10 | 1.05 | 0.00 | - | - | 1 | 64.11% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240628P00120000 | 2024-06-14 11:46AM EDT | 120.00 | 0.29 | 0.05 | 0.30 | 0.00 | - | - | 1 | 73.05% |
| LEN240628P00125000 | 2024-06-17 11:41AM EDT | 125.00 | 0.26 | 0.05 | 0.75 | -0.09 | -25.71% | 2 | 7 | 73.54% |
| LEN240628P00130000 | 2024-06-17 10:54AM EDT | 130.00 | 0.39 | 0.30 | 0.40 | -0.10 | -20.41% | 10 | 18 | 60.84% |
| LEN240628P00135000 | 2024-06-17 11:26AM EDT | 135.00 | 0.65 | 0.55 | 0.65 | +0.06 | +10.17% | 20 | 18 | 57.03% |
| LEN240628P00140000 | 2024-06-17 11:11AM EDT | 140.00 | 1.17 | 1.05 | 1.20 | +0.17 | +17.00% | 12 | 85 | 55.01% |
| LEN240628P00142000 | 2024-06-17 11:04AM EDT | 142.00 | 1.49 | 1.35 | 1.50 | +0.19 | +14.62% | 66 | 3 | 54.20% |
| LEN240628P00143000 | 2024-06-13 10:04AM EDT | 143.00 | 1.52 | 1.55 | 1.70 | 0.00 | - | 1 | 2 | 54.15% |
| LEN240628P00144000 | 2024-06-17 11:46AM EDT | 144.00 | 1.79 | 1.75 | 1.90 | +0.09 | +5.29% | 17 | 4 | 53.86% |
| LEN240628P00145000 | 2024-06-17 11:47AM EDT | 145.00 | 2.05 | 2.00 | 2.10 | +0.18 | +9.63% | 73 | 68 | 53.64% |
| LEN240628P00146000 | 2024-06-14 1:15PM EDT | 146.00 | 2.42 | 2.20 | 2.35 | +0.04 | +1.68% | 2 | 2 | 53.17% |
| LEN240628P00147000 | 2024-06-17 9:50AM EDT | 147.00 | 2.75 | 2.45 | 2.65 | -0.35 | -11.29% | 26 | 3 | 53.05% |
| LEN240628P00148000 | 2024-06-17 11:23AM EDT | 148.00 | 2.90 | 2.75 | 2.90 | +0.23 | +8.61% | 114 | 82 | 52.66% |
| LEN240628P00149000 | 2024-06-17 11:38AM EDT | 149.00 | 3.20 | 3.00 | 3.20 | +0.30 | +10.34% | 3 | 16 | 52.05% |
| LEN240628P00150000 | 2024-06-17 11:09AM EDT | 150.00 | 3.75 | 3.40 | 3.60 | +0.50 | +15.38% | 40 | 127 | 52.45% |
| LEN240628P00152500 | 2024-06-17 11:39AM EDT | 152.50 | 4.52 | 4.40 | 4.60 | +0.14 | +3.20% | 19 | 27 | 52.30% |
| LEN240628P00155000 | 2024-06-17 11:35AM EDT | 155.00 | 5.75 | 5.50 | 5.70 | +0.35 | +6.48% | 77 | 38 | 51.51% |
| LEN240628P00160000 | 2024-06-17 9:45AM EDT | 160.00 | 8.56 | 8.30 | 8.60 | -0.44 | -4.89% | 10 | 11 | 51.22% |
| LEN240628P00165000 | 2024-05-29 11:25AM EDT | 165.00 | 13.29 | 12.00 | 12.30 | 0.00 | - | 4 | 4 | 53.30% |
| LEN240628P00170000 | 2024-06-11 1:43PM EDT | 170.00 | 17.60 | 15.90 | 17.00 | 0.00 | - | 1 | 3 | 57.45% |
