Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.301,51 +3.159,29 (+5,73%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00140000 | 2024-05-03 10:43AM EDT | 140.00 | 19.42 | 16.50 | 19.40 | +3.81 | +24.41% | 4 | 25 | 221.09% |
| LEN240503C00145000 | 2024-04-19 10:10AM EDT | 145.00 | 8.70 | 11.30 | 14.50 | 0.00 | - | 1 | 1 | 180.76% |
| LEN240503C00146000 | 2024-04-22 9:56AM EDT | 146.00 | 6.40 | 11.20 | 12.60 | 0.00 | - | 6 | 7 | 122.46% |
| LEN240503C00147000 | 2024-04-25 10:30AM EDT | 147.00 | 4.90 | 10.20 | 12.20 | 0.00 | - | 3 | 11 | 79.10% |
| LEN240503C00148000 | 2024-05-01 3:35PM EDT | 148.00 | 5.30 | 9.20 | 12.20 | 0.00 | - | 4 | 14 | 112.89% |
| LEN240503C00149000 | 2024-05-01 10:21AM EDT | 149.00 | 3.10 | 8.00 | 10.60 | 0.00 | - | 3 | 18 | 77.54% |
| LEN240503C00150000 | 2024-05-02 1:29PM EDT | 150.00 | 4.80 | 6.30 | 9.00 | 0.00 | - | 1 | 40 | 111.48% |
| LEN240503C00152500 | 2024-05-03 3:34PM EDT | 152.50 | 6.50 | 3.60 | 6.00 | +4.88 | +301.23% | 24 | 255 | 65.43% |
| LEN240503C00155000 | 2024-05-03 3:49PM EDT | 155.00 | 3.65 | 2.20 | 3.90 | +2.15 | +143.33% | 79 | 362 | 60.45% |
| LEN240503C00157500 | 2024-05-03 3:56PM EDT | 157.50 | 0.75 | 0.35 | 1.65 | +0.40 | +114.29% | 88 | 257 | 40.33% |
| LEN240503C00160000 | 2024-05-03 3:11PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 76 | 211 | 19.73% |
| LEN240503C00162500 | 2024-05-03 10:33AM EDT | 162.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 62 | 111 | 31.25% |
| LEN240503C00165000 | 2024-05-03 1:06PM EDT | 165.00 | 0.01 | 0.05 | 0.05 | -0.05 | -83.33% | 9 | 490 | 44.53% |
| LEN240503C00167500 | 2024-05-03 3:34PM EDT | 167.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 5 | 38 | 57.03% |
| LEN240503C00170000 | 2024-04-29 1:58PM EDT | 170.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 3 | 80 | 113.67% |
| LEN240503C00172500 | 2024-04-29 12:48PM EDT | 172.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 138.87% |
| LEN240503C00175000 | 2024-05-01 10:36AM EDT | 175.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 71 | 154.69% |
| LEN240503C00177500 | 2024-04-17 10:16AM EDT | 177.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 51 | 169.92% |
| LEN240503C00180000 | 2024-04-29 2:56PM EDT | 180.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 11 | 13 | 184.47% |
| LEN240503C00182500 | 2024-03-28 2:55PM EDT | 182.50 | 1.95 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 145.70% |
| LEN240503C00185000 | 2024-04-29 2:56PM EDT | 185.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 11 | 0 | 212.31% |
| LEN240503C00195000 | 2024-05-02 2:17PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 157.81% |
| LEN240503C00235000 | 2024-04-30 10:30AM EDT | 235.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 7 | 2 | 470.70% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00120000 | 2024-04-16 10:03AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 383.98% |
| LEN240503P00130000 | 2024-04-16 10:47AM EDT | 130.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 151.56% |
| LEN240503P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 17 | 208.40% |
| LEN240503P00137000 | 2024-04-19 3:23PM EDT | 137.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 193.16% |
| LEN240503P00139000 | 2024-04-19 11:07AM EDT | 139.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 189.75% |
| LEN240503P00140000 | 2024-04-29 9:38AM EDT | 140.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 10 | 114 | 170.31% |
| LEN240503P00141000 | 2024-04-26 2:49PM EDT | 141.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 162.60% |
| LEN240503P00142000 | 2024-04-26 2:50PM EDT | 142.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 142.58% |
| LEN240503P00143000 | 2024-04-29 12:32PM EDT | 143.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 7 | 8 | 147.27% |
| LEN240503P00144000 | 2024-04-26 3:53PM EDT | 144.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 10 | 11 | 139.65% |
| LEN240503P00145000 | 2024-05-02 3:17PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 205 | 73.44% |
| LEN240503P00146000 | 2024-05-01 12:27PM EDT | 146.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 85.16% |
| LEN240503P00147000 | 2024-05-01 11:47AM EDT | 147.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 4 | 31 | 124.02% |
| LEN240503P00148000 | 2024-05-02 3:25PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 114 | 58.20% |
| LEN240503P00149000 | 2024-05-02 3:47PM EDT | 149.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 518 | 53.13% |
| LEN240503P00150000 | 2024-05-03 2:29PM EDT | 150.00 | 0.45 | 0.00 | 0.05 | +0.30 | +200.00% | 1 | 250 | 53.52% |
| LEN240503P00152500 | 2024-05-03 3:15PM EDT | 152.50 | 0.08 | 0.00 | 1.30 | -0.42 | -84.00% | 14 | 558 | 77.73% |
| LEN240503P00155000 | 2024-05-03 3:15PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -1.35 | -96.43% | 43 | 304 | 31.84% |
| LEN240503P00157500 | 2024-05-03 12:55PM EDT | 157.50 | 0.15 | 0.00 | 0.05 | -2.88 | -95.05% | 48 | 108 | 7.23% |
| LEN240503P00160000 | 2024-05-03 1:40PM EDT | 160.00 | 1.73 | 0.70 | 3.20 | -3.54 | -67.17% | 57 | 68 | 63.72% |
| LEN240503P00162500 | 2024-05-03 12:17PM EDT | 162.50 | 4.30 | 2.90 | 6.20 | -5.09 | -54.21% | 5 | 20 | 106.93% |
| LEN240503P00165000 | 2024-05-01 3:03PM EDT | 165.00 | 4.90 | 6.50 | 8.00 | -4.39 | -47.26% | 2 | 3 | 69.63% |
| LEN240503P00167500 | 2024-04-24 1:36PM EDT | 167.50 | 13.81 | 8.10 | 9.90 | 0.00 | - | 2 | 0 | 95.51% |
| LEN240503P00170000 | 2024-04-24 2:54PM EDT | 170.00 | 16.20 | 9.90 | 13.30 | 0.00 | - | 40 | 0 | 157.23% |
| LEN240503P00172500 | 2024-04-24 2:26PM EDT | 172.50 | 19.30 | 12.60 | 15.00 | 0.00 | - | 100 | 0 | 134.38% |
