Marchés français ouverture 8 h 32 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0005 (-0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 958,51 -2 106,32 (-3,39 %)
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:150.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426C00150000 | 2024-04-23 10:00AM EDT | 2024-04-26 | 4.24 | 4.20 | 6.80 | 0.00 | - | 1 | 101 | 54.59% |
| LEN240503C00150000 | 2024-04-22 2:29PM EDT | 2024-05-03 | 4.80 | 5.50 | 5.90 | 0.00 | - | 11 | 31 | 34.42% |
| LEN240510C00150000 | 2024-04-22 2:27PM EDT | 2024-05-10 | 5.60 | 4.90 | 7.80 | 0.00 | - | 1 | 7 | 41.99% |
| LEN240517C00150000 | 2024-04-24 11:00AM EDT | 2024-05-17 | 7.40 | 7.20 | 7.40 | -1.99 | -21.19% | 8 | 583 | 32.64% |
| LEN240524C00150000 | 2024-04-23 9:57AM EDT | 2024-05-24 | 7.63 | 7.80 | 8.20 | 0.00 | - | 1 | 6 | 33.46% |
| LEN240531C00150000 | 2024-04-22 12:02PM EDT | 2024-05-31 | 6.10 | 8.20 | 10.20 | 0.00 | - | 3 | 18 | 40.75% |
| LEN240621C00150000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 10.40 | 10.60 | 10.90 | -1.60 | -13.33% | 22 | 612 | 35.63% |
| LEN240719C00150000 | 2024-04-24 12:20PM EDT | 2024-07-19 | 11.80 | 12.10 | 13.60 | +1.40 | +13.46% | 3 | 55 | 38.62% |
| LEN240816C00150000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 13.60 | 13.70 | 14.10 | +1.10 | +8.80% | 1 | 96 | 35.08% |
| LEN241115C00150000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 20.10 | 18.30 | 19.00 | 0.00 | - | 3 | 19 | 37.11% |
| LEN250117C00150000 | 2024-04-22 2:22PM EDT | 2025-01-17 | 20.60 | 21.40 | 22.00 | 0.00 | - | 5 | 1,558 | 38.32% |
| LEN250620C00150000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 26.05 | 26.50 | 27.30 | 0.00 | - | 1 | 2 | 38.84% |
| LEN251219C00150000 | 2024-02-16 2:27PM EDT | 2025-12-19 | 30.65 | 32.20 | 35.50 | 0.00 | - | 1 | 22 | 43.31% |
| LEN260116C00150000 | 2024-03-21 3:08PM EDT | 2026-01-16 | 40.28 | 29.40 | 30.20 | 0.00 | - | 4 | 94 | 35.47% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426P00150000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.35 | 0.25 | 0.40 | +0.07 | +25.00% | 31 | 961 | 31.54% |
| LEN240503P00150000 | 2024-04-24 2:56PM EDT | 2024-05-03 | 1.55 | 1.30 | 1.40 | +0.42 | +37.17% | 59 | 91 | 30.13% |
| LEN240510P00150000 | 2024-04-24 10:56AM EDT | 2024-05-10 | 2.37 | 1.30 | 3.50 | +0.15 | +6.76% | 7 | 137 | 40.55% |
| LEN240517P00150000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 2.73 | 2.60 | 2.75 | +0.47 | +20.80% | 13 | 735 | 29.03% |
| LEN240524P00150000 | 2024-04-24 1:39PM EDT | 2024-05-24 | 3.34 | 2.95 | 3.30 | -1.31 | -28.17% | 4 | 26 | 28.85% |
| LEN240531P00150000 | 2024-04-24 12:31PM EDT | 2024-05-31 | 4.00 | 3.20 | 3.70 | +0.90 | +29.03% | 2 | 29 | 28.20% |
| LEN240621P00150000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 5.50 | 5.20 | 5.40 | +0.70 | +14.58% | 36 | 425 | 29.85% |
| LEN240719P00150000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 6.77 | 6.50 | 6.80 | +0.67 | +10.98% | 10 | 132 | 29.43% |
| LEN240816P00150000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 7.90 | 7.70 | 7.90 | +0.64 | +8.82% | 3 | 137 | 28.89% |
| LEN241115P00150000 | 2024-04-24 10:55AM EDT | 2024-11-15 | 11.30 | 11.10 | 11.40 | +0.70 | +6.60% | 9 | 25 | 29.38% |
| LEN250117P00150000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 15.80 | 12.90 | 13.50 | 0.00 | - | 2 | 441 | 29.80% |
| LEN250620P00150000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 17.90 | 16.10 | 18.80 | 0.00 | - | 3 | 5 | 32.02% |
| LEN251219P00150000 | 2024-04-18 3:44PM EDT | 2025-12-19 | 19.84 | 18.60 | 19.20 | 0.00 | - | 5 | 228 | 27.30% |
| LEN260116P00150000 | 2024-04-23 1:38PM EDT | 2026-01-16 | 19.05 | 19.00 | 20.00 | 0.00 | - | 1 | 195 | 27.71% |
