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
1,0668 -0,0005 (-0,04 %) Gold future
2 296,40 -6,50 (-0,28 %) Bitcoin EUR
53 376,05 -5 018,96 (-8,59 %)
Lennar Corporation (LEN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816C00075000 | 2023-12-22 2:14PM EDT | 75.00 | 74.09 | 69.30 | 73.20 | 0.00 | - | 10 | 10 | 0.00% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 93.95% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 71.58% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 81.84% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 104.38% |
| LEN240816C00105000 | 2024-01-08 12:24PM EDT | 105.00 | 47.30 | 50.60 | 52.00 | 0.00 | - | 2 | 60 | 72.62% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 103.16% |
| LEN240816C00115000 | 2024-03-21 12:55PM EDT | 115.00 | 53.42 | 36.50 | 38.30 | 0.00 | - | 1 | 22 | 42.19% |
| LEN240816C00120000 | 2024-04-17 10:54AM EDT | 120.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240816C00125000 | 2024-02-23 4:07PM EDT | 125.00 | 35.04 | 42.40 | 45.20 | 0.00 | - | 1 | 58 | 96.46% |
| LEN240816C00130000 | 2024-03-21 2:50PM EDT | 130.00 | 39.58 | 24.50 | 25.00 | 0.00 | - | 1 | 16 | 35.99% |
| LEN240816C00135000 | 2024-03-18 1:36PM EDT | 135.00 | 27.40 | 22.40 | 22.90 | 0.00 | - | 3 | 14 | 41.69% |
| LEN240816C00140000 | 2024-04-24 9:34AM EDT | 140.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240816C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEN240816C00150000 | 2024-04-26 9:48AM EDT | 150.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LEN240816C00155000 | 2024-04-30 1:51PM EDT | 155.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| LEN240816C00160000 | 2024-04-30 12:06PM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LEN240816C00165000 | 2024-04-30 3:04PM EDT | 165.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LEN240816C00170000 | 2024-04-30 1:20PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LEN240816C00175000 | 2024-04-30 12:59PM EDT | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LEN240816C00180000 | 2024-04-24 11:35AM EDT | 180.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LEN240816C00185000 | 2024-04-26 1:33PM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LEN240816C00190000 | 2024-04-26 11:55AM EDT | 190.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN240816C00195000 | 2024-04-29 11:29AM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 39.27% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 37.50% |
| LEN240816C00220000 | 2024-04-18 3:39PM EDT | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 44.34% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-01-23 1:52PM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 66.55% |
| LEN240816P00080000 | 2024-01-09 12:18PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 6 | 57.23% |
| LEN240816P00085000 | 2024-01-29 11:37AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 56.49% |
| LEN240816P00090000 | 2024-04-16 9:39AM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 50.98% |
| LEN240816P00100000 | 2024-04-01 1:21PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 43.24% |
| LEN240816P00110000 | 2024-04-22 10:58AM EDT | 110.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LEN240816P00115000 | 2024-04-25 10:46AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LEN240816P00120000 | 2024-04-16 10:37AM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LEN240816P00125000 | 2024-04-30 9:47AM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LEN240816P00130000 | 2024-04-29 12:39PM EDT | 130.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LEN240816P00135000 | 2024-04-26 10:21AM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LEN240816P00140000 | 2024-04-30 11:43AM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LEN240816P00145000 | 2024-04-29 10:29AM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LEN240816P00150000 | 2024-04-30 12:19PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LEN240816P00155000 | 2024-04-30 2:16PM EDT | 155.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEN240816P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LEN240816P00165000 | 2024-04-30 1:04PM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LEN240816P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LEN240816P00175000 | 2024-04-08 3:10PM EDT | 175.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| LEN240816P00210000 | 2024-04-04 1:58PM EDT | 210.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
