La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 807,96 -619,89 (-1,03 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426C00120000 | 2024-04-22 2:51PM EDT | 120.00 | 32.40 | 32.90 | 36.20 | 0.00 | - | 1 | 0 | 264.84% |
| LEN240426C00135000 | 2024-04-22 11:17AM EDT | 135.00 | 15.50 | 17.20 | 20.80 | 0.00 | - | 30 | 0 | 250.00% |
| LEN240426C00140000 | 2024-04-26 12:14PM EDT | 140.00 | 15.44 | 12.60 | 16.30 | -0.59 | -3.68% | 4 | 4 | 110.16% |
| LEN240426C00145000 | 2024-04-16 2:25PM EDT | 145.00 | 8.50 | 7.40 | 9.70 | 0.00 | - | 5 | 0 | 97.27% |
| LEN240426C00146000 | 2024-04-15 11:52AM EDT | 146.00 | 12.90 | 6.90 | 8.60 | 0.00 | - | - | 2 | 82.62% |
| LEN240426C00147000 | 2024-04-16 10:52AM EDT | 147.00 | 6.50 | 5.40 | 9.30 | 0.00 | - | - | 11 | 51.56% |
| LEN240426C00148000 | 2024-04-26 9:41AM EDT | 148.00 | 6.70 | 4.40 | 8.30 | +1.37 | +25.70% | 2 | 28 | 141.60% |
| LEN240426C00149000 | 2024-04-25 1:54PM EDT | 149.00 | 4.23 | 3.90 | 5.70 | 0.00 | - | 6 | 43 | 65.04% |
| LEN240426C00150000 | 2024-04-26 11:19AM EDT | 150.00 | 4.79 | 2.80 | 4.60 | +1.69 | +54.52% | 4 | 98 | 51.37% |
| LEN240426C00152500 | 2024-04-26 2:25PM EDT | 152.50 | 2.50 | 1.15 | 2.10 | +1.17 | +87.97% | 34 | 442 | 29.59% |
| LEN240426C00155000 | 2024-04-26 3:43PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 86 | 259 | 8.30% |
| LEN240426C00157500 | 2024-04-26 3:57PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 26 | 257 | 25.00% |
| LEN240426C00160000 | 2024-04-26 12:11PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 503 | 39.26% |
| LEN240426C00162500 | 2024-04-25 9:41AM EDT | 162.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 180 | 52.54% |
| LEN240426C00165000 | 2024-04-23 2:29PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 739 | 58.59% |
| LEN240426C00167500 | 2024-04-19 2:15PM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 69.53% |
| LEN240426C00170000 | 2024-04-26 10:58AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 2 | 130 | 117.97% |
| LEN240426C00172500 | 2024-04-24 1:04PM EDT | 172.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 131.64% |
| LEN240426C00175000 | 2024-04-18 2:49PM EDT | 175.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 144.92% |
| LEN240426C00177500 | 2024-04-01 1:28PM EDT | 177.50 | 1.46 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 157.62% |
| LEN240426C00180000 | 2024-04-16 11:43AM EDT | 180.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 120.31% |
| LEN240426C00182500 | 2024-04-25 10:45AM EDT | 182.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 11 | 182.03% |
| LEN240426C00185000 | 2024-04-16 11:22AM EDT | 185.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 193.75% |
| LEN240426C00187500 | 2024-04-10 9:30AM EDT | 187.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 250.78% |
| LEN240426C00190000 | 2024-03-13 3:30PM EDT | 190.00 | 1.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 208.20% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426P00120000 | 2024-03-14 3:18PM EDT | 120.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 253.13% |
| LEN240426P00130000 | 2024-04-19 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 191.02% |
| LEN240426P00135000 | 2024-04-25 9:33AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 107.81% |
| LEN240426P00139000 | 2024-04-25 9:54AM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 140.23% |
| LEN240426P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 16 | 40 | 82.03% |
| LEN240426P00144000 | 2024-04-24 9:38AM EDT | 144.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 102.54% |
| LEN240426P00145000 | 2024-04-25 3:35PM EDT | 145.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 432 | 55.47% |
| LEN240426P00146000 | 2024-04-23 12:15PM EDT | 146.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 50.00% |
| LEN240426P00147000 | 2024-04-19 3:38PM EDT | 147.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | 8 | 34 | 50.00% |
| LEN240426P00148000 | 2024-04-25 3:46PM EDT | 148.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 211 | 44.14% |
| LEN240426P00149000 | 2024-04-25 1:07PM EDT | 149.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 66 | 282 | 38.28% |
| LEN240426P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | -0.29 | -87.88% | 13 | 1,833 | 32.23% |
| LEN240426P00152500 | 2024-04-26 3:56PM EDT | 152.50 | 0.01 | 0.00 | 0.05 | -0.99 | -99.00% | 142 | 694 | 16.21% |
| LEN240426P00155000 | 2024-04-26 3:55PM EDT | 155.00 | 0.45 | 0.30 | 1.45 | -2.15 | -82.69% | 1,093 | 857 | 32.72% |
| LEN240426P00157500 | 2024-04-26 3:56PM EDT | 157.50 | 2.91 | 2.85 | 4.10 | -1.73 | -37.28% | 107 | 728 | 65.14% |
| LEN240426P00160000 | 2024-04-25 3:19PM EDT | 160.00 | 6.95 | 5.30 | 7.40 | 0.00 | - | 9 | 15 | 77.25% |
| LEN240426P00162500 | 2024-04-26 1:28PM EDT | 162.50 | 6.95 | 7.50 | 9.80 | -1.70 | -19.65% | 4 | 11 | 85.94% |
| LEN240426P00165000 | 2024-04-24 2:26PM EDT | 165.00 | 11.20 | 10.10 | 12.50 | 0.00 | - | 58 | 3 | 112.21% |
| LEN240426P00167500 | 2024-04-24 2:50PM EDT | 167.50 | 14.20 | 12.80 | 15.10 | 0.00 | - | 58 | 6 | 138.09% |
| LEN240426P00170000 | 2024-04-26 9:47AM EDT | 170.00 | 14.20 | 13.80 | 17.00 | -2.40 | -14.46% | 2 | 0 | 184.38% |
| LEN240426P00172500 | 2024-04-24 2:54PM EDT | 172.50 | 18.70 | 16.60 | 20.10 | 0.00 | - | 8 | 6 | 117.77% |
| LEN240426P00187500 | 2024-03-11 10:07AM EDT | 187.50 | 26.40 | 25.80 | 29.60 | 0.00 | - | 10 | 0 | 0.00% |
| LEN240426P00200000 | 2024-04-24 2:50PM EDT | 200.00 | 46.00 | 44.00 | 47.40 | 0.00 | - | 3 | 0 | 387.60% |
