Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.473,80 +1.439,24 (+2,40%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00125000 | 2024-04-19 11:57AM EDT | 125.00 | 27.46 | 39.20 | 42.90 | 0.00 | - | 1 | 1 | 101.95% |
| LEN240524C00130000 | 2024-04-15 12:40PM EDT | 130.00 | 28.40 | 40.00 | 42.90 | 0.00 | - | - | 1 | 223.90% |
| LEN240524C00140000 | 2024-04-25 12:24PM EDT | 140.00 | 13.90 | 24.30 | 27.70 | 0.00 | - | - | 5 | 62.11% |
| LEN240524C00145000 | 2024-04-19 11:59AM EDT | 145.00 | 9.48 | 19.00 | 22.70 | 0.00 | - | 1 | 50 | 98.75% |
| LEN240524C00150000 | 2024-05-17 9:47AM EDT | 150.00 | 15.50 | 15.60 | 17.60 | +1.00 | +6.90% | 7 | 14 | 60.01% |
| LEN240524C00152500 | 2024-05-09 2:03PM EDT | 152.50 | 9.45 | 13.20 | 14.10 | 0.00 | - | 6 | 6 | 52.76% |
| LEN240524C00155000 | 2024-05-15 10:54AM EDT | 155.00 | 13.94 | 10.90 | 11.60 | 0.00 | - | 2 | 12 | 45.36% |
| LEN240524C00160000 | 2024-05-17 1:52PM EDT | 160.00 | 6.36 | 6.40 | 7.10 | -0.66 | -9.40% | 4 | 238 | 37.50% |
| LEN240524C00162500 | 2024-05-17 3:55PM EDT | 162.50 | 4.75 | 4.50 | 4.80 | -0.68 | -12.52% | 9 | 53 | 30.76% |
| LEN240524C00165000 | 2024-05-17 3:55PM EDT | 165.00 | 3.05 | 2.95 | 3.20 | -1.11 | -26.68% | 118 | 343 | 29.96% |
| LEN240524C00167500 | 2024-05-17 3:48PM EDT | 167.50 | 1.65 | 1.70 | 1.90 | -0.78 | -32.10% | 35 | 76 | 28.57% |
| LEN240524C00170000 | 2024-05-17 2:05PM EDT | 170.00 | 1.03 | 0.90 | 1.10 | -0.04 | -3.74% | 41 | 332 | 28.76% |
| LEN240524C00172500 | 2024-05-17 3:05PM EDT | 172.50 | 0.55 | 0.45 | 0.60 | -0.25 | -31.25% | 234 | 171 | 29.10% |
| LEN240524C00175000 | 2024-05-17 10:12AM EDT | 175.00 | 0.33 | 0.20 | 0.35 | -0.32 | -49.23% | 160 | 90 | 30.47% |
| LEN240524C00180000 | 2024-05-16 3:03PM EDT | 180.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 11 | 41.60% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 8 | 10 | 113.67% |
| LEN240524P00130000 | 2024-04-16 2:12PM EDT | 130.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | - | 1 | 90.04% |
| LEN240524P00135000 | 2024-05-15 3:43PM EDT | 135.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 6 | 17 | 81.45% |
| LEN240524P00140000 | 2024-05-17 3:47PM EDT | 140.00 | 0.10 | 0.10 | 0.45 | -0.15 | -60.00% | 6 | 25 | 71.88% |
| LEN240524P00145000 | 2024-05-17 3:08PM EDT | 145.00 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 2 | 28 | 51.37% |
| LEN240524P00146000 | 2024-05-09 9:30AM EDT | 146.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 59.08% |
| LEN240524P00147000 | 2024-05-15 11:23AM EDT | 147.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 59.28% |
| LEN240524P00149000 | 2024-05-15 11:29AM EDT | 149.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 1 | 4 | 54.05% |
| LEN240524P00150000 | 2024-05-17 2:45PM EDT | 150.00 | 0.18 | 0.10 | 0.30 | -0.07 | -28.00% | 2 | 48 | 48.10% |
| LEN240524P00152500 | 2024-05-17 3:10PM EDT | 152.50 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 13 | 24 | 38.18% |
| LEN240524P00155000 | 2024-05-17 3:32PM EDT | 155.00 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 47 | 156 | 35.45% |
| LEN240524P00157500 | 2024-05-17 12:41PM EDT | 157.50 | 0.47 | 0.30 | 0.40 | +0.02 | +4.44% | 20 | 166 | 31.40% |
| LEN240524P00160000 | 2024-05-17 3:28PM EDT | 160.00 | 0.66 | 0.55 | 0.70 | -0.39 | -37.14% | 59 | 94 | 29.69% |
| LEN240524P00162500 | 2024-05-17 3:57PM EDT | 162.50 | 1.15 | 1.05 | 1.20 | 0.00 | - | 36 | 134 | 28.00% |
| LEN240524P00165000 | 2024-05-17 3:58PM EDT | 165.00 | 2.05 | 1.90 | 2.05 | -0.20 | -8.89% | 25 | 97 | 26.98% |
