Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.679,28 -89,68 (-0,48%) Euro Stoxx 50
5.037,51 -36,83 (-0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.424,20 -14,30 (-0,59%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.581,38 +3.837,44 (+6,22%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719C00105000 | 2024-05-15 11:18AM EDT | 105.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| LEN240719C00110000 | 2024-04-10 10:08AM EDT | 110.00 | 51.54 | 53.50 | 55.10 | 0.00 | - | - | 24 | 58.74% |
| LEN240719C00115000 | 2024-03-14 12:10PM EDT | 115.00 | 43.90 | 44.40 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240719C00120000 | 2024-03-14 11:46AM EDT | 120.00 | 41.00 | 41.20 | 43.60 | 0.00 | - | 4 | 4 | 0.00% |
| LEN240719C00125000 | 2024-05-14 3:05PM EDT | 125.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240719C00130000 | 2024-05-14 11:46AM EDT | 130.00 | 33.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LEN240719C00135000 | 2024-05-14 11:46AM EDT | 135.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| LEN240719C00140000 | 2024-05-15 1:18PM EDT | 140.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LEN240719C00145000 | 2024-05-17 2:04PM EDT | 145.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| LEN240719C00150000 | 2024-05-17 2:20PM EDT | 150.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| LEN240719C00155000 | 2024-05-17 1:10PM EDT | 155.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| LEN240719C00160000 | 2024-05-20 3:12PM EDT | 160.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| LEN240719C00165000 | 2024-05-20 9:57AM EDT | 165.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.78% |
| LEN240719C00170000 | 2024-05-20 3:08PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 15 | 289 | 3.13% |
| LEN240719C00175000 | 2024-05-20 10:18AM EDT | 175.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 3.13% |
| LEN240719C00180000 | 2024-05-20 12:40PM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 157 | 6.25% |
| LEN240719C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
| LEN240719C00190000 | 2024-05-20 1:56PM EDT | 190.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 6.25% |
| LEN240719C00195000 | 2024-05-15 12:53PM EDT | 195.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| LEN240719C00200000 | 2024-05-15 2:31PM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| LEN240719C00210000 | 2024-03-13 3:59PM EDT | 210.00 | 1.90 | 0.45 | 0.60 | 0.00 | - | - | 1 | 37.55% |
| LEN240719C00230000 | 2024-03-14 1:54PM EDT | 230.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 46.27% |
| LEN240719C00240000 | 2024-03-13 3:24PM EDT | 240.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 2 | 50.78% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240719P00100000 | 2024-05-20 12:54PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| LEN240719P00110000 | 2024-04-25 9:33AM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| LEN240719P00115000 | 2024-05-20 2:08PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| LEN240719P00120000 | 2024-05-06 3:07PM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| LEN240719P00125000 | 2024-05-20 3:54PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| LEN240719P00130000 | 2024-05-20 3:54PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 12.50% |
| LEN240719P00135000 | 2024-05-20 12:54PM EDT | 135.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 127 | 12.50% |
| LEN240719P00140000 | 2024-05-20 1:56PM EDT | 140.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 6.25% |
| LEN240719P00145000 | 2024-05-15 3:55PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 42 | 248 | 6.25% |
| LEN240719P00150000 | 2024-05-20 1:56PM EDT | 150.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 6.25% |
| LEN240719P00155000 | 2024-05-20 3:26PM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 435 | 3.13% |
| LEN240719P00160000 | 2024-05-20 3:26PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 608 | 1.56% |
| LEN240719P00165000 | 2024-05-20 12:52PM EDT | 165.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 7 | 261 | 0.00% |
| LEN240719P00170000 | 2024-05-20 11:07AM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| LEN240719P00175000 | 2024-04-03 10:33AM EDT | 175.00 | 16.30 | 17.40 | 18.30 | 0.00 | - | 1 | 22 | 43.08% |
| LEN240719P00180000 | 2024-05-15 1:27PM EDT | 180.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LEN240719P00195000 | 2024-03-13 1:01PM EDT | 195.00 | 30.40 | 35.30 | 37.40 | 0.00 | - | - | 1 | 55.60% |
