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
61.507,88 +1.542,72 (+2,57%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621C00055000 | 2023-12-22 1:13PM EDT | 55.00 | 93.01 | 88.70 | 92.50 | 0.00 | - | 78 | 48 | 0.00% |
| LEN240621C00060000 | 2023-12-22 1:12PM EDT | 60.00 | 88.52 | 83.90 | 87.60 | 0.00 | - | 95 | 95 | 0.00% |
| LEN240621C00070000 | 2023-12-22 1:23PM EDT | 70.00 | 78.88 | 73.90 | 78.00 | 0.00 | - | 20 | 26 | 0.00% |
| LEN240621C00075000 | 2024-04-12 3:01PM EDT | 75.00 | 84.24 | 87.40 | 90.50 | 0.00 | - | 18 | 79 | 0.00% |
| LEN240621C00080000 | 2024-04-01 3:36PM EDT | 80.00 | 88.00 | 71.80 | 74.80 | 0.00 | - | 5 | 67 | 0.00% |
| LEN240621C00085000 | 2023-12-07 3:16PM EDT | 85.00 | 54.39 | 61.10 | 64.50 | 0.00 | - | 1 | 28 | 0.00% |
| LEN240621C00090000 | 2024-05-07 3:42PM EDT | 90.00 | 72.12 | 75.40 | 77.60 | 0.00 | - | 3 | 164 | 110.79% |
| LEN240621C00095000 | 2024-03-28 2:37PM EDT | 95.00 | 77.27 | 58.70 | 62.00 | 0.00 | - | 10 | 41 | 0.00% |
| LEN240621C00100000 | 2024-04-15 2:11PM EDT | 100.00 | 57.00 | 70.50 | 72.70 | 0.00 | - | 11 | 126 | 167.64% |
| LEN240621C00105000 | 2024-04-16 10:00AM EDT | 105.00 | 48.01 | 62.10 | 63.50 | 0.00 | - | 2 | 77 | 111.06% |
| LEN240621C00110000 | 2024-02-07 10:50AM EDT | 110.00 | 44.73 | 54.10 | 57.80 | 0.00 | - | 1 | 18 | 55.86% |
| LEN240621C00115000 | 2024-05-06 3:59PM EDT | 115.00 | 47.00 | 50.10 | 52.10 | 0.00 | - | 6 | 442 | 59.38% |
| LEN240621C00120000 | 2024-04-29 10:47AM EDT | 120.00 | 37.20 | 45.60 | 47.40 | 0.00 | - | 1 | 503 | 64.45% |
| LEN240621C00125000 | 2024-05-17 10:33AM EDT | 125.00 | 41.49 | 40.60 | 43.50 | +9.54 | +29.86% | 18 | 130 | 66.82% |
| LEN240621C00130000 | 2024-04-19 9:55AM EDT | 130.00 | 25.20 | 36.00 | 37.90 | 0.00 | - | 1 | 273 | 58.13% |
| LEN240621C00135000 | 2024-05-09 9:52AM EDT | 135.00 | 25.84 | 30.60 | 33.60 | 0.00 | - | 1 | 584 | 52.91% |
| LEN240621C00140000 | 2024-05-16 1:54PM EDT | 140.00 | 28.41 | 26.80 | 27.60 | 0.00 | - | 2 | 524 | 50.85% |
| LEN240621C00145000 | 2024-05-17 2:04PM EDT | 145.00 | 22.00 | 22.20 | 23.60 | +2.42 | +12.36% | 1 | 890 | 51.29% |
| LEN240621C00150000 | 2024-05-17 2:20PM EDT | 150.00 | 17.64 | 17.90 | 18.30 | -4.36 | -19.82% | 1 | 596 | 40.88% |
| LEN240621C00155000 | 2024-05-17 12:29PM EDT | 155.00 | 13.58 | 12.90 | 15.50 | -0.77 | -5.37% | 8 | 738 | 45.64% |
| LEN240621C00160000 | 2024-05-16 2:33PM EDT | 160.00 | 10.02 | 10.30 | 10.60 | -1.28 | -11.33% | 10 | 672 | 36.21% |
| LEN240621C00165000 | 2024-05-17 3:57PM EDT | 165.00 | 7.51 | 7.30 | 7.60 | +0.12 | +1.62% | 78 | 1,742 | 35.00% |
| LEN240621C00170000 | 2024-05-17 2:32PM EDT | 170.00 | 5.10 | 5.00 | 5.20 | +0.10 | +2.00% | 46 | 915 | 34.09% |
| LEN240621C00175000 | 2024-05-17 2:38PM EDT | 175.00 | 3.25 | 3.10 | 3.40 | -0.15 | -4.41% | 7 | 332 | 33.46% |
| LEN240621C00180000 | 2024-05-17 11:47AM EDT | 180.00 | 2.08 | 1.95 | 2.20 | -0.06 | -2.80% | 1 | 252 | 33.50% |
| LEN240621C00185000 | 2024-05-17 3:15PM EDT | 185.00 | 1.28 | 1.15 | 1.40 | -0.27 | -17.42% | 74 | 508 | 33.74% |
| LEN240621C00190000 | 2024-05-17 3:15PM EDT | 190.00 | 0.78 | 0.65 | 0.90 | -0.13 | -14.29% | 2 | 280 | 34.31% |
| LEN240621C00195000 | 2024-05-15 2:10PM EDT | 195.00 | 0.78 | 0.35 | 0.55 | 0.00 | - | 1 | 416 | 34.57% |
| LEN240621C00200000 | 2024-05-07 3:49PM EDT | 200.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 2 | 152 | 41.41% |
| LEN240621C00210000 | 2024-04-10 1:00PM EDT | 210.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 6 | 47.78% |
| LEN240621C00220000 | 2024-04-01 3:40PM EDT | 220.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 55.30% |
| LEN240621C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 52.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621P00055000 | 2024-03-27 12:14PM EDT | 55.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 126 | 153.13% |
| LEN240621P00060000 | 2024-01-31 4:07PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 50.00% |
| LEN240621P00065000 | 2024-01-31 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 50.00% |
| LEN240621P00070000 | 2023-12-06 10:51AM EDT | 70.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 25 | 91 | 133.98% |
| LEN240621P00075000 | 2024-02-05 11:47AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 50.00% |
| LEN240621P00080000 | 2024-04-04 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 111.72% |
| LEN240621P00085000 | 2024-02-08 12:44PM EDT | 85.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 75 | 103.32% |
| LEN240621P00090000 | 2024-05-08 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 1,106 | 88.67% |
| LEN240621P00095000 | 2024-03-25 12:22PM EDT | 95.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 201 | 90.23% |
| LEN240621P00100000 | 2024-05-13 2:48PM EDT | 100.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 2,124 | 68.36% |
| LEN240621P00105000 | 2024-05-06 12:55PM EDT | 105.00 | 0.02 | 0.05 | 0.15 | 0.00 | - | 3 | 2,407 | 64.65% |
| LEN240621P00110000 | 2024-05-13 3:58PM EDT | 110.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 5 | 1,735 | 63.48% |
| LEN240621P00115000 | 2024-04-16 10:15AM EDT | 115.00 | 0.61 | 0.05 | 0.60 | 0.00 | - | 2 | 1,030 | 63.38% |
| LEN240621P00120000 | 2024-05-07 9:34AM EDT | 120.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 561 | 57.76% |
| LEN240621P00125000 | 2024-05-10 3:02PM EDT | 125.00 | 0.18 | 0.15 | 0.00 | 0.00 | - | 5 | 483 | 25.00% |
| LEN240621P00130000 | 2024-05-15 9:30AM EDT | 130.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 1 | 253 | 46.68% |
| LEN240621P00135000 | 2024-05-15 2:50PM EDT | 135.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 10 | 391 | 43.46% |
| LEN240621P00140000 | 2024-05-17 3:49PM EDT | 140.00 | 0.60 | 0.40 | 0.65 | +0.10 | +20.00% | 174 | 504 | 38.75% |
| LEN240621P00145000 | 2024-05-17 3:18PM EDT | 145.00 | 0.90 | 0.85 | 1.00 | -0.12 | -11.76% | 14 | 563 | 36.48% |
| LEN240621P00150000 | 2024-05-17 2:53PM EDT | 150.00 | 1.50 | 1.40 | 1.55 | -0.12 | -7.41% | 43 | 463 | 34.38% |
| LEN240621P00155000 | 2024-05-17 2:01PM EDT | 155.00 | 2.49 | 2.20 | 2.50 | +0.14 | +5.96% | 32 | 564 | 33.09% |
| LEN240621P00160000 | 2024-05-17 1:29PM EDT | 160.00 | 3.80 | 3.60 | 3.90 | -0.25 | -6.17% | 4 | 618 | 31.90% |
| LEN240621P00165000 | 2024-05-17 10:55AM EDT | 165.00 | 5.80 | 5.60 | 5.90 | -0.40 | -6.45% | 39 | 402 | 30.99% |
| LEN240621P00170000 | 2024-05-17 2:30PM EDT | 170.00 | 8.50 | 8.30 | 8.50 | +0.15 | +1.80% | 22 | 291 | 30.02% |
| LEN240621P00175000 | 2024-05-17 2:29PM EDT | 175.00 | 11.80 | 11.50 | 11.80 | -10.57 | -47.25% | 7 | 181 | 29.48% |
| LEN240621P00180000 | 2024-04-09 11:44AM EDT | 180.00 | 18.40 | 17.80 | 20.30 | 0.00 | - | 17 | 74 | 55.97% |
| LEN240621P00185000 | 2024-04-02 9:35AM EDT | 185.00 | 25.30 | 29.70 | 32.50 | 0.00 | - | 65 | 0 | 93.21% |
| LEN240621P00200000 | 2024-03-14 9:33AM EDT | 200.00 | 37.00 | 39.20 | 42.30 | 0.00 | - | 2 | 0 | 84.64% |
