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
61.552,91 +1.430,20 (+2,38%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816C00075000 | 2023-12-22 2:14PM EDT | 75.00 | 74.09 | 69.30 | 73.20 | 0.00 | - | 10 | 10 | 0.00% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 0.00% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 0.00% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 0.00% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 0.00% |
| LEN240816C00105000 | 2024-01-08 12:24PM EDT | 105.00 | 47.30 | 50.60 | 52.00 | 0.00 | - | 2 | 60 | 0.00% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 0.00% |
| LEN240816C00115000 | 2024-05-16 11:28AM EDT | 115.00 | 53.75 | 50.40 | 54.20 | 0.00 | - | 1 | 21 | 53.37% |
| LEN240816C00120000 | 2024-04-17 10:54AM EDT | 120.00 | 33.84 | 45.60 | 49.40 | 0.00 | - | 1 | 31 | 50.10% |
| LEN240816C00125000 | 2024-05-03 11:30AM EDT | 125.00 | 36.77 | 42.40 | 44.60 | 0.00 | - | 2 | 59 | 52.09% |
| LEN240816C00130000 | 2024-03-21 2:50PM EDT | 130.00 | 39.58 | 24.50 | 25.00 | 0.00 | - | 1 | 16 | 0.00% |
| LEN240816C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 23.62 | 33.30 | 34.00 | 0.00 | - | 18 | 31 | 44.25% |
| LEN240816C00140000 | 2024-05-17 10:49AM EDT | 140.00 | 28.80 | 27.80 | 30.30 | +9.40 | +48.45% | 1 | 26 | 44.91% |
| LEN240816C00145000 | 2024-05-14 10:51AM EDT | 145.00 | 21.40 | 22.60 | 26.60 | 0.00 | - | 1 | 47 | 44.40% |
| LEN240816C00150000 | 2024-05-16 1:54PM EDT | 150.00 | 21.71 | 19.50 | 21.80 | 0.00 | - | 2 | 82 | 39.05% |
| LEN240816C00155000 | 2024-05-17 12:53PM EDT | 155.00 | 16.85 | 15.90 | 18.10 | -2.55 | -13.14% | 1 | 129 | 37.22% |
| LEN240816C00160000 | 2024-05-17 12:53PM EDT | 160.00 | 13.74 | 14.10 | 14.70 | -1.56 | -10.20% | 1 | 349 | 35.54% |
| LEN240816C00165000 | 2024-05-17 11:44AM EDT | 165.00 | 11.20 | 11.10 | 11.50 | -0.30 | -2.61% | 101 | 1,492 | 33.58% |
| LEN240816C00170000 | 2024-05-17 1:09PM EDT | 170.00 | 8.70 | 8.70 | 9.00 | -0.80 | -8.42% | 9 | 263 | 32.73% |
| LEN240816C00175000 | 2024-05-17 10:55AM EDT | 175.00 | 6.70 | 6.60 | 6.90 | -0.82 | -10.90% | 6 | 171 | 32.01% |
| LEN240816C00180000 | 2024-05-17 11:36AM EDT | 180.00 | 5.10 | 4.90 | 5.20 | -0.50 | -8.93% | 6 | 107 | 31.48% |
| LEN240816C00185000 | 2024-05-17 2:41PM EDT | 185.00 | 3.68 | 3.60 | 3.90 | +0.58 | +18.71% | 23 | 237 | 31.23% |
| LEN240816C00190000 | 2024-05-16 3:49PM EDT | 190.00 | 2.72 | 2.55 | 4.60 | 0.00 | - | 3 | 100 | 37.72% |
| LEN240816C00195000 | 2024-05-16 3:49PM EDT | 195.00 | 1.97 | 1.75 | 2.30 | 0.00 | - | 1 | 235 | 31.84% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 31.84% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 31.42% |
| LEN240816C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 2 | 21 | 35.52% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 39.21% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 39.99% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-01-23 1:52PM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 79.69% |
| LEN240816P00080000 | 2024-01-09 12:18PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 6 | 69.34% |
| LEN240816P00085000 | 2024-01-29 11:37AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 68.95% |
| LEN240816P00090000 | 2024-04-16 9:39AM EDT | 90.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 6 | 22 | 59.96% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 63.50% |
| LEN240816P00100000 | 2024-05-07 11:20AM EDT | 100.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 20 | 354 | 55.03% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 55.52% |
| LEN240816P00110000 | 2024-05-02 1:33PM EDT | 110.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 102 | 50.73% |
| LEN240816P00115000 | 2024-05-09 10:27AM EDT | 115.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 1 | 359 | 47.36% |
| LEN240816P00120000 | 2024-05-14 10:20AM EDT | 120.00 | 0.63 | 0.25 | 0.90 | 0.00 | - | 20 | 415 | 43.36% |
| LEN240816P00125000 | 2024-05-17 2:43PM EDT | 125.00 | 0.71 | 0.65 | 0.80 | -0.14 | -16.47% | 1 | 205 | 37.84% |
| LEN240816P00130000 | 2024-05-17 2:43PM EDT | 130.00 | 1.04 | 0.95 | 1.10 | +0.23 | +28.40% | 1 | 206 | 36.33% |
| LEN240816P00135000 | 2024-05-16 2:26PM EDT | 135.00 | 1.35 | 1.30 | 1.50 | 0.00 | - | 5 | 173 | 34.82% |
| LEN240816P00140000 | 2024-05-15 3:30PM EDT | 140.00 | 1.55 | 1.75 | 2.05 | 0.00 | - | 11 | 210 | 33.44% |
| LEN240816P00145000 | 2024-05-17 3:19PM EDT | 145.00 | 2.68 | 2.55 | 2.85 | +0.08 | +3.08% | 9 | 269 | 32.42% |
| LEN240816P00150000 | 2024-05-17 11:20AM EDT | 150.00 | 3.80 | 3.60 | 4.00 | +0.24 | +6.74% | 12 | 166 | 31.84% |
| LEN240816P00155000 | 2024-05-17 11:44AM EDT | 155.00 | 5.19 | 4.80 | 5.30 | +1.04 | +25.06% | 7 | 134 | 30.69% |
| LEN240816P00160000 | 2024-05-17 11:20AM EDT | 160.00 | 7.00 | 6.60 | 6.90 | +0.50 | +7.69% | 9 | 257 | 29.47% |
| LEN240816P00165000 | 2024-05-17 1:04PM EDT | 165.00 | 9.16 | 8.70 | 9.00 | +1.86 | +25.48% | 55 | 293 | 28.66% |
| LEN240816P00170000 | 2024-05-17 3:43PM EDT | 170.00 | 11.50 | 11.20 | 11.50 | 0.00 | - | 474 | 285 | 27.81% |
| LEN240816P00175000 | 2024-05-16 3:49PM EDT | 175.00 | 14.45 | 13.50 | 16.80 | 0.00 | - | 4 | 127 | 34.46% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 23.30 | 25.40 | 0.00 | - | 1 | 25 | 50.79% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 59.52% |
| LEN240816P00210000 | 2024-04-04 1:58PM EDT | 210.00 | 44.30 | 50.30 | 53.40 | 0.00 | - | 5 | 0 | 63.31% |
