La bourse ferme dans 50 min
CAC 40
8 053,81 +57,17 (+0,71 %) Euro Stoxx 50
4 999,97 +43,01 (+0,87 %) Dow Jones
38 948,42 +96,15 (+0,25 %) EUR/USD
1,0777 +0,0003 (+0,03 %) Gold future
2 327,70 -3,50 (-0,15 %) Bitcoin EUR
58 717,26 -652,51 (-1,10 %)
Lennar Corporation (LEN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:39AM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00170000 | 2024-05-07 10:12AM EDT | 2024-05-10 | 0.09 | 0.05 | 0.15 | -0.01 | -9.09% | 5 | 30 | 31.35% |
| LEN240517C00170000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.60 | 0.65 | 0.80 | 0.00 | - | 25 | 742 | 30.35% |
| LEN240524C00170000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.30 | 1.30 | 1.55 | 0.00 | - | 50 | 73 | 30.93% |
| LEN240531C00170000 | 2024-05-07 9:58AM EDT | 2024-05-31 | 2.05 | 1.85 | 2.05 | +0.50 | +32.26% | 1 | 120 | 29.90% |
| LEN240607C00170000 | 2024-05-06 3:25PM EDT | 2024-06-07 | 2.22 | 2.50 | 2.70 | 0.00 | - | 15 | 17 | 30.40% |
| LEN240614C00170000 | 2024-05-06 3:28PM EDT | 2024-06-14 | 3.05 | 2.70 | 4.00 | 0.00 | - | 1 | 3 | 34.35% |
| LEN240621C00170000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 3.80 | 4.30 | 4.60 | -0.40 | -9.52% | 1 | 857 | 34.42% |
| LEN240719C00170000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 6.28 | 5.90 | 6.10 | +0.98 | +18.49% | 1 | 129 | 32.56% |
| LEN240816C00170000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 7.00 | 7.40 | 7.80 | 0.00 | - | 11 | 224 | 32.85% |
| LEN241115C00170000 | 2024-05-07 10:07AM EDT | 2024-11-15 | 12.90 | 12.50 | 12.80 | +2.10 | +19.44% | 2 | 45 | 34.64% |
| LEN250117C00170000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 12.20 | 15.40 | 17.30 | 0.00 | - | 1 | 643 | 38.41% |
| LEN250620C00170000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 16.65 | 20.90 | 21.60 | 0.00 | - | 15 | 18 | 36.64% |
| LEN251219C00170000 | 2024-04-25 1:06PM EDT | 2025-12-19 | 21.38 | 25.70 | 27.20 | 0.00 | - | 7 | 249 | 37.34% |
| LEN260116C00170000 | 2024-04-30 10:36AM EDT | 2026-01-16 | 22.80 | 27.10 | 27.80 | 0.00 | - | 1 | 1,480 | 37.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00170000 | 2024-04-24 12:26PM EDT | 2024-05-10 | 16.80 | 7.70 | 8.10 | 0.00 | - | - | 0 | 0.00% |
| LEN240517P00170000 | 2024-05-07 9:58AM EDT | 2024-05-17 | 7.86 | 8.10 | 8.50 | -4.04 | -33.95% | 10 | 266 | 20.22% |
| LEN240614P00170000 | 2024-05-03 3:31PM EDT | 2024-06-14 | 12.50 | 10.10 | 11.00 | 0.00 | - | 1 | 1 | 27.54% |
| LEN240621P00170000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 11.10 | 11.00 | 11.30 | 0.00 | - | 1 | 284 | 26.84% |
| LEN240719P00170000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 20.90 | 12.40 | 12.80 | 0.00 | - | 1 | 189 | 26.79% |
| LEN240816P00170000 | 2024-05-07 9:43AM EDT | 2024-08-16 | 13.75 | 13.40 | 13.70 | -0.80 | -5.50% | 9 | 264 | 25.60% |
| LEN241115P00170000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 23.30 | 16.70 | 17.00 | 0.00 | - | 1 | 5 | 25.85% |
| LEN250117P00170000 | 2024-05-01 2:00PM EDT | 2025-01-17 | 25.30 | 18.60 | 19.30 | 0.00 | - | 1 | 74 | 26.75% |
| LEN250620P00170000 | 2024-04-02 2:38PM EDT | 2025-06-20 | 23.20 | 25.30 | 26.80 | 0.00 | - | - | 16 | 32.13% |
| LEN251219P00170000 | 2024-03-12 1:58PM EDT | 2025-12-19 | 25.42 | 26.30 | 27.50 | 0.00 | - | 41 | 81 | 27.60% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 2026-01-16 | 30.75 | 24.90 | 25.80 | 0.00 | - | 1 | 89 | 24.95% |
