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
61.608,80 +1.522,21 (+2,53%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240531C00145000 | 2024-04-23 1:38PM EDT | 145.00 | 13.43 | 19.20 | 22.70 | 0.00 | - | - | 3 | 69.82% |
| LEN240531C00150000 | 2024-05-02 11:53AM EDT | 150.00 | 7.10 | 15.20 | 18.00 | 0.00 | - | 3 | 18 | 61.23% |
| LEN240531C00155000 | 2024-05-15 1:18PM EDT | 155.00 | 15.04 | 11.30 | 11.90 | 0.00 | - | 3 | 10 | 36.11% |
| LEN240531C00160000 | 2024-05-16 11:28AM EDT | 160.00 | 8.85 | 7.20 | 7.60 | 0.00 | - | 1 | 84 | 31.35% |
| LEN240531C00162500 | 2024-05-16 10:13AM EDT | 162.50 | 7.00 | 5.00 | 5.60 | 0.00 | - | 26 | 103 | 28.57% |
| LEN240531C00165000 | 2024-05-17 11:46AM EDT | 165.00 | 3.90 | 3.90 | 4.10 | -1.22 | -23.83% | 6 | 72 | 28.19% |
| LEN240531C00170000 | 2024-05-17 2:46PM EDT | 170.00 | 1.78 | 1.40 | 1.90 | -0.04 | -2.20% | 12 | 172 | 27.37% |
| LEN240531C00172500 | 2024-05-16 3:38PM EDT | 172.50 | 1.44 | 1.10 | 1.25 | +0.34 | +30.91% | 6 | 3 | 27.56% |
| LEN240531C00175000 | 2024-05-17 1:43PM EDT | 175.00 | 0.67 | 0.65 | 0.80 | -0.25 | -27.17% | 2 | 268 | 27.83% |
| LEN240531C00180000 | 2024-05-17 12:54PM EDT | 180.00 | 0.32 | 0.15 | 0.35 | -0.05 | -13.51% | 1 | 166 | 29.40% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240531P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 98.05% |
| LEN240531P00125000 | 2024-04-17 12:32PM EDT | 125.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | - | 5 | 75.39% |
| LEN240531P00130000 | 2024-05-10 10:04AM EDT | 130.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 58.40% |
| LEN240531P00135000 | 2024-05-10 9:59AM EDT | 135.00 | 0.21 | 0.10 | 0.55 | 0.00 | - | 1 | 155 | 61.62% |
| LEN240531P00140000 | 2024-05-16 9:50AM EDT | 140.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 5 | 199 | 52.54% |
| LEN240531P00145000 | 2024-05-17 12:54PM EDT | 145.00 | 0.45 | 0.10 | 0.45 | +0.05 | +12.50% | 1 | 89 | 46.88% |
| LEN240531P00148000 | 2024-05-13 2:55PM EDT | 148.00 | 0.56 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 38.87% |
| LEN240531P00150000 | 2024-05-16 2:11PM EDT | 150.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 3 | 44 | 33.99% |
| LEN240531P00155000 | 2024-05-17 3:56PM EDT | 155.00 | 0.50 | 0.45 | 0.60 | -0.02 | -3.85% | 17 | 598 | 30.32% |
| LEN240531P00160000 | 2024-05-17 3:48PM EDT | 160.00 | 1.31 | 1.15 | 1.30 | -0.37 | -22.02% | 111 | 537 | 27.32% |
| LEN240531P00165000 | 2024-05-17 3:11PM EDT | 165.00 | 2.80 | 2.75 | 3.30 | +0.85 | +43.59% | 4 | 7 | 28.81% |
