Marchés français ouverture 7 h 9 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 120,88 -683,61 (-1,16 %)
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 :
Prix d’exercice:145.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00145000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 16.06 | 14.90 | 17.10 | 0.00 | - | 2 | 309 | 55.08% |
| LEN240524C00145000 | 2024-04-19 11:59AM EDT | 2024-05-24 | 9.48 | 15.50 | 17.30 | 0.00 | - | 1 | 50 | 45.68% |
| LEN240531C00145000 | 2024-04-23 1:38PM EDT | 2024-05-31 | 13.43 | 15.70 | 17.70 | 0.00 | - | - | 3 | 42.84% |
| LEN240621C00145000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 18.50 | 16.80 | 20.30 | 0.00 | - | 2 | 893 | 47.67% |
| LEN240719C00145000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 16.20 | 20.00 | 20.70 | 0.00 | - | 1 | 64 | 39.34% |
| LEN240816C00145000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 17.90 | 20.00 | 22.60 | 0.00 | - | 10 | 42 | 40.36% |
| LEN241115C00145000 | 2024-04-02 12:45PM EDT | 2024-11-15 | 27.70 | 22.00 | 23.30 | 0.00 | - | - | 5 | 31.12% |
| LEN250117C00145000 | 2024-05-03 1:47PM EDT | 2025-01-17 | 27.25 | 28.20 | 29.20 | 0.00 | - | 25 | 234 | 39.58% |
| LEN251219C00145000 | 2024-02-16 2:27PM EDT | 2025-12-19 | 33.25 | 35.30 | 38.10 | 0.00 | - | 1 | 2 | 38.14% |
| LEN260116C00145000 | 2024-04-29 1:44PM EDT | 2026-01-16 | 35.88 | 37.10 | 40.20 | 0.00 | - | 2 | 103 | 40.05% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00145000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 25 | 115 | 53.52% |
| LEN240517P00145000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.25 | -0.03 | -15.79% | 437 | 1,636 | 38.48% |
| LEN240524P00145000 | 2024-05-07 3:03PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.80 | -0.10 | -22.22% | 8 | 19 | 40.23% |
| LEN240531P00145000 | 2024-05-07 11:56AM EDT | 2024-05-31 | 0.55 | 0.50 | 0.65 | -0.45 | -45.00% | 1 | 80 | 32.18% |
| LEN240607P00145000 | 2024-05-02 11:21AM EDT | 2024-06-07 | 2.47 | 0.70 | 1.65 | 0.00 | - | 1 | 6 | 38.31% |
| LEN240614P00145000 | 2024-05-03 11:58AM EDT | 2024-06-14 | 1.98 | 1.20 | 1.50 | 0.00 | - | 5 | 5 | 33.52% |
| LEN240621P00145000 | 2024-05-07 2:34PM EDT | 2024-06-21 | 1.80 | 1.70 | 1.80 | -0.30 | -14.29% | 20 | 577 | 33.00% |
| LEN240719P00145000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 2.82 | 2.75 | 2.85 | -0.28 | -9.03% | 9 | 182 | 31.37% |
| LEN240816P00145000 | 2024-05-06 10:05AM EDT | 2024-08-16 | 4.10 | 3.60 | 3.90 | 0.00 | - | 15 | 258 | 30.88% |
| LEN241115P00145000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 7.70 | 6.50 | 6.80 | 0.00 | - | 18 | 40 | 30.12% |
| LEN250117P00145000 | 2024-04-05 10:02AM EDT | 2025-01-17 | 9.40 | 9.50 | 9.80 | 0.00 | - | 1 | 420 | 32.65% |
| LEN250620P00145000 | 2024-03-13 1:43PM EDT | 2025-06-20 | 11.80 | 11.10 | 13.60 | 0.00 | - | - | 1 | 32.12% |
| LEN251219P00145000 | 2024-01-23 12:21PM EDT | 2025-12-19 | 18.20 | 17.40 | 18.00 | 0.00 | - | 2 | 56 | 32.74% |
| LEN260116P00145000 | 2024-04-02 11:00AM EDT | 2026-01-16 | 16.00 | 17.70 | 18.40 | 0.00 | - | 10 | 14 | 32.52% |
