La bourse est fermée

Lennar Corporation (LEN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
91,73-0,31 (-0,34 %)
À partir de 12:14PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LEN210618C000700002021-05-25 3:09PM EDT70.0027.0021.7022.100.00-10143.36%
LEN210618C000750002021-05-17 12:07AM EDT75.0016.9016.6017.700.00-11136.13%
LEN210618C000800002021-06-15 10:25AM EDT80.0012.3911.9012.20-1.01-7.54%22294.34%
LEN210618C000850002021-06-15 9:31AM EDT85.007.307.107.40+0.20+2.82%27071.00%
LEN210618C000875002021-06-15 9:31AM EDT87.504.875.005.30-0.03-0.61%11266.36%
LEN210618C000880002021-06-15 11:31AM EDT88.005.004.504.90+0.66+15.21%10050663.57%
LEN210618C000890002021-06-15 10:23AM EDT89.004.303.904.10+0.60+16.22%262563.38%
LEN210618C000900002021-06-15 11:46AM EDT90.003.503.203.50+0.10+2.94%1677362.89%
LEN210618C000910002021-06-15 10:59AM EDT91.002.902.652.85+0.51+21.34%6211962.06%
LEN210618C000915002021-06-15 10:22AM EDT91.502.552.402.55+0.05+2.00%4432261.62%
LEN210618C000920002021-06-15 11:39AM EDT92.002.252.152.300.00-11323761.47%
LEN210618C000925002021-06-15 11:56AM EDT92.502.031.902.05-0.02-0.98%6623660.84%
LEN210618C000930002021-06-15 11:32AM EDT93.001.851.751.85+0.35+23.33%1520061.72%
LEN210618C000935002021-06-15 11:49AM EDT93.501.671.501.65+0.31+22.79%69760.89%
LEN210618C000940002021-06-15 11:46AM EDT94.001.401.301.50+0.12+9.38%7518460.94%
LEN210618C000950002021-06-15 11:38AM EDT95.001.051.001.200.00-15779461.23%
LEN210618C000960002021-06-15 11:22AM EDT96.000.890.750.90+0.08+9.88%2042660.55%
LEN210618C000965002021-06-15 11:53AM EDT96.500.770.650.85+0.12+18.46%114261.72%
LEN210618C000970002021-06-15 10:48AM EDT97.000.650.600.70+0.05+8.33%1522761.62%
LEN210618C000975002021-06-15 10:06AM EDT97.500.550.500.70+0.05+10.00%840663.09%
LEN210618C000980002021-06-15 11:38AM EDT98.000.510.450.60+0.11+27.50%827263.28%
LEN210618C000985002021-06-14 11:46AM EDT98.500.450.400.55+0.04+9.76%712764.26%
LEN210618C000990002021-06-15 9:52AM EDT99.000.350.350.45+0.03+9.38%1121063.77%
LEN210618C000995002021-06-15 11:23AM EDT99.500.400.300.45+0.08+25.00%113365.33%
LEN210618C001000002021-06-15 11:52AM EDT100.000.350.300.35+0.07+25.00%1231,59565.43%
LEN210618C001010002021-06-15 11:38AM EDT101.000.250.200.30+0.05+25.00%120266.21%
LEN210618C001020002021-06-14 3:55PM EDT102.000.200.150.250.00-2811367.58%
LEN210618C001030002021-06-14 3:47PM EDT103.000.120.100.20+0.02+20.00%1122067.97%
LEN210618C001040002021-06-11 9:46AM EDT104.000.190.150.200.00-12774.61%
LEN210618C001050002021-06-15 11:59AM EDT105.000.100.100.15+0.02+25.00%471,83374.02%
LEN210618C001060002021-06-15 9:50AM EDT106.000.100.000.15+0.01+11.11%13971.48%
LEN210618C001070002021-06-14 3:59PM EDT107.000.050.000.250.00-51182.23%
LEN210618C001080002021-06-14 12:19PM EDT108.000.050.000.200.00-1282.81%
LEN210618C001090002021-06-08 11:32AM EDT109.000.160.000.100.00--377.73%
LEN210618C001100002021-06-15 11:03AM EDT110.000.080.050.10+0.06+300.00%5188286.33%
LEN210618C001150002021-06-14 12:19PM EDT115.000.050.000.100.00-128397.66%
LEN210618C001200002021-06-09 12:34PM EDT120.000.050.000.100.00-3317113.28%
LEN210618C001250002021-06-07 1:47PM EDT125.000.030.001.250.00-223195.70%
LEN210618C001300002021-06-14 12:45PM EDT130.000.070.000.150.00-153149.22%
LEN210618C001500002021-04-19 11:59AM EDT150.000.100.005.000.00--20384.57%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LEN210618P000600002021-06-10 2:01PM EDT60.000.05-1.100.00-4052312.50%
LEN210618P000650002021-05-24 9:30AM EDT65.000.050.001.150.00--2224.81%
LEN210618P000700002021-06-11 12:20PM EDT70.000.030.000.050.00-114107.81%
LEN210618P000750002021-05-24 2:05PM EDT75.000.050.000.100.00-223591.41%
LEN210618P000800002021-06-15 11:23AM EDT80.000.060.000.10-0.06-50.00%1828365.23%
LEN210618P000850002021-06-15 11:51AM EDT85.000.250.200.35-0.05-16.67%7197358.40%
LEN210618P000870002021-06-15 11:16AM EDT87.000.530.500.60-0.12-18.46%4418157.08%
LEN210618P000875002021-06-15 10:12AM EDT87.500.620.550.70-0.03-4.62%5243855.96%
LEN210618P000880002021-06-15 11:38AM EDT88.000.700.700.85-0.20-22.22%834157.13%
LEN210618P000890002021-06-15 11:03AM EDT89.000.960.901.05-0.25-20.66%1022854.54%
LEN210618P000900002021-06-15 11:49AM EDT90.001.331.251.45-0.27-16.87%9086955.42%
LEN210618P000910002021-06-15 11:53AM EDT91.001.751.651.85-0.27-13.37%3066554.88%
LEN210618P000915002021-06-15 10:14AM EDT91.501.801.902.10-0.39-17.81%724055.23%
LEN210618P000920002021-06-15 11:52AM EDT92.002.102.102.30-0.52-19.85%2434653.76%
LEN210618P000925002021-06-15 11:56AM EDT92.502.502.452.65-0.12-4.58%1276855.71%
LEN210618P000930002021-06-14 2:20PM EDT93.003.302.702.900.00-3516154.54%
LEN210618P000935002021-06-15 11:08AM EDT93.502.953.003.30-0.49-14.24%916855.62%
LEN210618P000940002021-06-14 12:31PM EDT94.003.593.303.500.00-1011053.37%
LEN210618P000950002021-06-15 11:40AM EDT95.004.004.004.30-0.45-10.11%71,17754.59%
LEN210618P000960002021-06-15 10:38AM EDT96.004.754.705.00-0.54-10.21%129952.15%
LEN210618P000965002021-06-09 1:33PM EDT96.504.005.105.500.00-116453.71%
LEN210618P000970002021-06-14 1:58PM EDT97.006.295.505.800.00-110650.88%
LEN210618P000975002021-06-15 11:47AM EDT97.506.006.006.30-0.65-9.77%773953.91%
LEN210618P000980002021-06-11 2:25PM EDT98.006.006.306.700.00-515559.18%
LEN210618P000985002021-06-10 9:34AM EDT98.506.436.807.100.00-616657.42%
LEN210618P000990002021-06-15 11:50AM EDT99.007.247.307.60+0.14+1.97%5277851.37%
LEN210618P000995002021-06-10 3:59PM EDT99.508.547.808.100.00-54853.91%
LEN210618P001000002021-06-15 11:59AM EDT100.008.508.208.50+0.06+0.71%1291,63159.77%
LEN210618P001010002021-06-11 10:55AM EDT101.009.309.009.400.00-104057.03%
LEN210618P001050002021-06-15 11:45AM EDT105.0012.9513.0013.30-0.48-3.57%360958.59%
LEN210618P001100002021-06-15 11:20AM EDT110.0017.4017.9018.20-0.08-0.46%202360.00%
LEN210618P001150002021-05-11 10:13AM EDT115.0015.3921.0021.300.00-460.00%
LEN210618P001200002021-05-04 2:00PM EDT120.0014.2023.3026.700.00-26130.00%
LEN210618P001250002021-05-04 10:21AM EDT125.0019.5128.5032.900.00--00.00%
LEN210618P001400002021-06-02 11:23AM EDT140.0042.3047.7048.500.00--0206.06%