La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 927,16 -359,88 (-0,63 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240705C00120000 | 2024-05-28 2:10PM EDT | 120.00 | 36.26 | 27.10 | 31.10 | 0.00 | - | 5 | 5 | 129.20% |
| LEN240705C00137000 | 2024-06-20 9:55AM EDT | 137.00 | 13.70 | 10.70 | 15.10 | 0.00 | - | - | 5 | 86.13% |
| LEN240705C00138000 | 2024-06-20 11:23AM EDT | 138.00 | 10.70 | 9.70 | 14.10 | 0.00 | - | - | 5 | 82.03% |
| LEN240705C00145000 | 2024-06-24 9:48AM EDT | 145.00 | 5.70 | 3.90 | 5.50 | 0.00 | - | 1 | 8 | 28.08% |
| LEN240705C00146000 | 2024-06-27 10:22AM EDT | 146.00 | 3.84 | 2.80 | 4.60 | 0.00 | - | 2 | 13 | 26.03% |
| LEN240705C00148000 | 2024-06-28 2:57PM EDT | 148.00 | 2.70 | 2.55 | 2.85 | +0.20 | +8.00% | 12 | 19 | 21.39% |
| LEN240705C00149000 | 2024-06-28 3:32PM EDT | 149.00 | 1.95 | 2.00 | 2.20 | 0.00 | - | 2 | 136 | 20.95% |
| LEN240705C00150000 | 2024-06-28 3:57PM EDT | 150.00 | 1.45 | 1.40 | 1.65 | -0.05 | -3.33% | 86 | 236 | 20.70% |
| LEN240705C00152500 | 2024-06-28 3:43PM EDT | 152.50 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 126 | 92 | 20.36% |
| LEN240705C00155000 | 2024-06-28 3:08PM EDT | 155.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 63 | 163 | 22.75% |
| LEN240705C00157500 | 2024-06-28 9:52AM EDT | 157.50 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 90 | 25.59% |
| LEN240705C00160000 | 2024-06-28 3:32PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | +0.01 | +7.14% | 12 | 187 | 29.64% |
| LEN240705C00162500 | 2024-06-28 3:54PM EDT | 162.50 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 1 | 27 | 32.42% |
| LEN240705C00165000 | 2024-06-28 10:13AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 1 | 89 | 44.63% |
| LEN240705C00167500 | 2024-06-25 9:59AM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| LEN240705C00170000 | 2024-06-25 12:25PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 48 | 46.68% |
| LEN240705C00172500 | 2024-06-25 2:51PM EDT | 172.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 74.95% |
| LEN240705C00175000 | 2024-06-25 9:34AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 38 | 50.00% |
| LEN240705C00177500 | 2024-06-28 9:50AM EDT | 177.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 53.91% |
| LEN240705C00180000 | 2024-06-24 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 53.13% |
| LEN240705C00185000 | 2024-06-24 11:07AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 75 | 223 | 60.16% |
| LEN240705C00235000 | 2024-06-18 11:13AM EDT | 235.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 153.91% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240705P00115000 | 2024-06-21 12:21PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 110 | 75.78% |
| LEN240705P00120000 | 2024-06-20 1:28PM EDT | 120.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 3 | 4 | 104.59% |
| LEN240705P00125000 | 2024-06-25 2:42PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 20 | 66 | 53.91% |
| LEN240705P00130000 | 2024-06-18 3:50PM EDT | 130.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 12 | 12 | 78.42% |
| LEN240705P00135000 | 2024-06-26 3:21PM EDT | 135.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 1 | 178 | 43.85% |
| LEN240705P00140000 | 2024-06-28 3:18PM EDT | 140.00 | 0.15 | 0.10 | 0.20 | -0.28 | -65.12% | 2 | 42 | 33.11% |
| LEN240705P00142000 | 2024-06-28 1:45PM EDT | 142.00 | 0.15 | 0.10 | 0.20 | -0.37 | -71.15% | 1 | 40 | 27.64% |
| LEN240705P00143000 | 2024-06-28 2:07PM EDT | 143.00 | 0.20 | 0.15 | 0.25 | -0.23 | -53.49% | 2 | 43 | 26.32% |
| LEN240705P00144000 | 2024-06-28 1:10PM EDT | 144.00 | 0.25 | 0.20 | 0.35 | -0.28 | -52.83% | 7 | 27 | 25.88% |
| LEN240705P00145000 | 2024-06-28 2:48PM EDT | 145.00 | 0.35 | 0.35 | 0.45 | -0.45 | -56.25% | 33 | 137 | 24.73% |
| LEN240705P00146000 | 2024-06-28 3:46PM EDT | 146.00 | 0.55 | 0.50 | 0.60 | -0.35 | -38.89% | 64 | 109 | 23.93% |
| LEN240705P00147000 | 2024-06-28 2:02PM EDT | 147.00 | 0.80 | 0.70 | 1.85 | -0.60 | -42.86% | 62 | 57 | 37.50% |
| LEN240705P00148000 | 2024-06-28 3:46PM EDT | 148.00 | 1.05 | 1.00 | 1.15 | -0.60 | -36.36% | 30 | 144 | 23.63% |
| LEN240705P00149000 | 2024-06-28 3:59PM EDT | 149.00 | 1.50 | 1.40 | 1.55 | -0.85 | -36.17% | 83 | 87 | 23.68% |
| LEN240705P00150000 | 2024-06-28 3:37PM EDT | 150.00 | 2.17 | 1.85 | 2.05 | -0.56 | -20.51% | 73 | 115 | 23.95% |
| LEN240705P00152500 | 2024-06-28 2:53PM EDT | 152.50 | 3.40 | 3.50 | 3.90 | -1.30 | -27.66% | 7 | 85 | 28.20% |
| LEN240705P00155000 | 2024-06-26 1:48PM EDT | 155.00 | 6.70 | 5.50 | 7.60 | 0.00 | - | 9 | 73 | 54.47% |
| LEN240705P00157500 | 2024-06-28 1:54PM EDT | 157.50 | 7.73 | 7.40 | 10.20 | +0.43 | +5.89% | 3 | 3 | 65.67% |
| LEN240705P00160000 | 2024-06-26 10:09AM EDT | 160.00 | 11.00 | 8.60 | 12.70 | 0.00 | - | 4 | 116 | 74.83% |
| LEN240705P00162500 | 2024-06-26 9:51AM EDT | 162.50 | 14.40 | 10.90 | 15.30 | 0.00 | - | 2 | 3 | 84.86% |
| LEN240705P00165000 | 2024-06-18 10:06AM EDT | 165.00 | 13.52 | 13.40 | 17.80 | 0.00 | - | - | 2 | 51.81% |
| LEN240705P00167500 | 2024-06-24 10:13AM EDT | 167.50 | 16.30 | 15.90 | 20.30 | 0.00 | - | 1 | 3 | 57.62% |
| LEN240705P00172500 | 2024-06-18 9:39AM EDT | 172.50 | 18.98 | 20.90 | 25.30 | 0.00 | - | - | 3 | 68.65% |
| LEN240705P00177500 | 2024-06-18 9:44AM EDT | 177.50 | 23.64 | 26.30 | 29.10 | 0.00 | - | - | 0 | 56.64% |
