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
58 650,11 -881,37 (-1,48 %)
Lennar Corporation (LEN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00140000 | 2024-04-26 12:14PM EDT | 140.00 | 15.61 | 13.10 | 17.00 | +3.31 | +26.91% | 4 | 25 | 60.74% |
| LEN240503C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 8.70 | 8.50 | 10.90 | 0.00 | - | 1 | 1 | 59.57% |
| LEN240503C00146000 | 2024-04-22 9:56AM EDT | 146.00 | 6.40 | 7.70 | 9.70 | 0.00 | - | 6 | 7 | 52.54% |
| LEN240503C00147000 | 2024-04-25 10:30AM EDT | 147.00 | 4.90 | 6.60 | 8.50 | 0.00 | - | 3 | 11 | 45.56% |
| LEN240503C00148000 | 2024-04-26 9:53AM EDT | 148.00 | 8.50 | 6.30 | 8.60 | +2.20 | +34.92% | 2 | 15 | 57.69% |
| LEN240503C00149000 | 2024-04-25 10:57AM EDT | 149.00 | 3.80 | 5.80 | 6.50 | 0.00 | - | 11 | 15 | 37.94% |
| LEN240503C00150000 | 2024-04-26 10:37AM EDT | 150.00 | 7.00 | 5.00 | 5.80 | +2.17 | +44.93% | 2 | 34 | 38.18% |
| LEN240503C00152500 | 2024-04-26 3:41PM EDT | 152.50 | 4.00 | 3.60 | 3.90 | +0.80 | +25.00% | 15 | 240 | 34.42% |
| LEN240503C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 2.50 | 2.30 | 2.55 | +0.45 | +21.95% | 114 | 74 | 33.84% |
| LEN240503C00157500 | 2024-04-26 3:55PM EDT | 157.50 | 1.60 | 1.35 | 1.55 | +0.50 | +45.45% | 130 | 195 | 33.37% |
| LEN240503C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 0.82 | 0.70 | 0.85 | +0.32 | +64.00% | 35 | 186 | 32.67% |
| LEN240503C00162500 | 2024-04-26 2:18PM EDT | 162.50 | 0.51 | 0.35 | 0.50 | +0.23 | +82.14% | 15 | 91 | 33.79% |
| LEN240503C00165000 | 2024-04-26 2:57PM EDT | 165.00 | 0.29 | 0.15 | 0.25 | -0.01 | -3.33% | 102 | 484 | 33.69% |
| LEN240503C00167500 | 2024-04-26 3:39PM EDT | 167.50 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 4 | 33 | 35.25% |
| LEN240503C00170000 | 2024-04-24 12:24PM EDT | 170.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 83 | 40.23% |
| LEN240503C00172500 | 2024-04-24 12:05PM EDT | 172.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 7 | 55.18% |
| LEN240503C00175000 | 2024-04-18 2:29PM EDT | 175.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 17 | 72 | 51.17% |
| LEN240503C00177500 | 2024-04-17 10:16AM EDT | 177.50 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 51 | 55.76% |
| LEN240503C00180000 | 2024-04-17 10:16AM EDT | 180.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 58.59% |
| LEN240503C00182500 | 2024-03-28 2:55PM EDT | 182.50 | 1.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 62.89% |
| LEN240503C00185000 | 2024-04-02 2:13PM EDT | 185.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 11 | 66.99% |
| LEN240503C00195000 | 2024-04-23 2:03PM EDT | 195.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 82.81% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00120000 | 2024-04-16 10:03AM EDT | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 95.70% |
| LEN240503P00130000 | 2024-04-16 10:47AM EDT | 130.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 72.17% |
| LEN240503P00135000 | 2024-04-19 10:28AM EDT | 135.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 53.42% |
| LEN240503P00137000 | 2024-04-19 3:23PM EDT | 137.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 53.61% |
| LEN240503P00139000 | 2024-04-19 11:07AM EDT | 139.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 56.93% |
| LEN240503P00140000 | 2024-04-24 12:25PM EDT | 140.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 7 | 114 | 49.32% |
| LEN240503P00141000 | 2024-04-26 2:49PM EDT | 141.00 | 0.15 | 0.05 | 0.25 | -0.80 | -84.21% | 1 | 6 | 42.97% |
| LEN240503P00145000 | 2024-04-26 10:50AM EDT | 145.00 | 0.30 | 0.30 | 0.40 | -0.31 | -50.82% | 6 | 192 | 36.52% |
| LEN240503P00146000 | 2024-04-25 2:34PM EDT | 146.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 14 | 11 | 35.89% |
| LEN240503P00147000 | 2024-04-25 1:50PM EDT | 147.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 16 | 27 | 34.82% |
| LEN240503P00148000 | 2024-04-26 3:31PM EDT | 148.00 | 0.60 | 0.60 | 0.75 | -0.58 | -49.15% | 4 | 106 | 34.25% |
| LEN240503P00149000 | 2024-04-26 3:35PM EDT | 149.00 | 0.80 | 0.80 | 0.95 | -1.40 | -63.64% | 51 | 467 | 33.99% |
| LEN240503P00150000 | 2024-04-26 3:52PM EDT | 150.00 | 1.05 | 0.95 | 1.15 | -0.48 | -31.37% | 119 | 106 | 33.13% |
| LEN240503P00152500 | 2024-04-26 3:59PM EDT | 152.50 | 1.80 | 1.80 | 1.95 | -0.80 | -30.77% | 22 | 139 | 32.50% |
| LEN240503P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 2.84 | 2.90 | 3.10 | -0.96 | -25.26% | 67 | 143 | 31.96% |
| LEN240503P00157500 | 2024-04-26 3:56PM EDT | 157.50 | 4.30 | 4.20 | 4.70 | -1.27 | -22.80% | 81 | 94 | 32.62% |
| LEN240503P00160000 | 2024-04-26 10:42AM EDT | 160.00 | 5.10 | 6.10 | 7.40 | -2.60 | -33.77% | 4 | 67 | 44.92% |
| LEN240503P00162500 | 2024-04-26 2:29PM EDT | 162.50 | 7.80 | 7.90 | 9.80 | -2.18 | -21.84% | 8 | 40 | 52.25% |
| LEN240503P00165000 | 2024-04-24 1:22PM EDT | 165.00 | 11.73 | 10.50 | 12.60 | 0.00 | - | 2 | 13 | 64.89% |
| LEN240503P00167500 | 2024-04-24 1:36PM EDT | 167.50 | 13.81 | 12.90 | 15.00 | 0.00 | - | 2 | 0 | 52.20% |
| LEN240503P00170000 | 2024-04-24 2:54PM EDT | 170.00 | 16.20 | 15.20 | 16.70 | 0.00 | - | 40 | 0 | 63.87% |
| LEN240503P00172500 | 2024-04-24 2:26PM EDT | 172.50 | 19.30 | 17.80 | 19.00 | 0.00 | - | 100 | 0 | 65.72% |
