Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.810,96 +4,19 (+0,01%) Gold
2.425,20 -13,30 (-0,55%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.319,51 +1.435,82 (+2,28%)
Lennar Corporation (LEN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:36PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620C00095000 | 2024-03-28 2:41PM EDT | 95.00 | 81.63 | 65.10 | 66.80 | 0.00 | - | 10 | 10 | 0.00% |
| LEN250620C00110000 | 2024-05-20 10:53AM EDT | 110.00 | 63.55 | 59.40 | 60.80 | 0.00 | - | - | 3 | 48.53% |
| LEN250620C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 38.58 | 29.20 | 34.60 | 0.00 | - | - | 4 | 34.57% |
| LEN250620C00150000 | 2024-04-17 2:06PM EDT | 150.00 | 26.05 | 34.00 | 34.80 | 0.00 | - | 1 | 2 | 43.78% |
| LEN250620C00155000 | 2024-04-30 1:30PM EDT | 155.00 | 24.00 | 28.40 | 30.30 | 0.00 | - | 1 | 5 | 40.38% |
| LEN250620C00160000 | 2024-04-17 2:06PM EDT | 160.00 | 21.25 | 28.20 | 29.00 | 0.00 | - | 1 | 5 | 41.79% |
| LEN250620C00165000 | 2024-04-02 9:30AM EDT | 165.00 | 24.72 | 19.00 | 21.40 | 0.00 | - | 6 | 8 | 33.49% |
| LEN250620C00170000 | 2024-05-20 2:13PM EDT | 170.00 | 22.80 | 20.90 | 21.70 | 0.00 | - | 2 | 20 | 36.88% |
| LEN250620C00175000 | 2024-05-03 1:32PM EDT | 175.00 | 17.50 | 18.80 | 19.80 | 0.00 | - | 3 | 2 | 36.76% |
| LEN250620C00180000 | 2024-05-01 12:16PM EDT | 180.00 | 13.10 | 16.70 | 17.50 | 0.00 | - | 32 | 425 | 35.84% |
| LEN250620C00185000 | 2024-05-15 10:33AM EDT | 185.00 | 18.00 | 14.90 | 15.60 | 0.00 | - | 1 | 9 | 35.31% |
| LEN250620C00190000 | 2024-05-20 2:14PM EDT | 190.00 | 14.80 | 13.10 | 13.70 | 0.00 | - | 1 | 350 | 34.56% |
| LEN250620C00195000 | 2024-05-20 3:43PM EDT | 195.00 | 12.75 | 11.60 | 12.30 | 0.00 | - | 19 | 21 | 34.38% |
| LEN250620C00200000 | 2024-05-14 9:35AM EDT | 200.00 | 10.93 | 10.20 | 10.90 | 0.00 | - | 1 | 226 | 34.02% |
| LEN250620C00210000 | 2024-05-17 12:05PM EDT | 210.00 | 9.30 | 7.80 | 8.50 | 0.00 | - | 1 | 46 | 33.37% |
| LEN250620C00220000 | 2024-05-16 12:41PM EDT | 220.00 | 7.30 | 5.90 | 6.30 | 0.00 | - | 32 | 21 | 32.28% |
| LEN250620C00230000 | 2024-03-22 1:16PM EDT | 230.00 | 6.30 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 28.54% |
| LEN250620C00240000 | 2024-05-07 12:52PM EDT | 240.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 1 | 15 | 31.06% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620P00085000 | 2024-04-16 9:51AM EDT | 85.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 45.74% |
| LEN250620P00095000 | 2024-04-12 11:24AM EDT | 95.00 | 2.80 | 1.85 | 2.10 | 0.00 | - | 10 | 10 | 38.67% |
| LEN250620P00100000 | 2024-04-12 3:19PM EDT | 100.00 | 3.16 | 2.30 | 2.50 | 0.00 | - | 10 | 10 | 37.38% |
| LEN250620P00105000 | 2024-04-10 2:19PM EDT | 105.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 5 | 7 | 36.27% |
| LEN250620P00110000 | 2024-05-09 10:19AM EDT | 110.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 56 | 35.91% |
| LEN250620P00115000 | 2024-04-19 12:13PM EDT | 115.00 | 6.40 | 4.00 | 4.40 | 0.00 | - | 11 | 20 | 34.61% |
| LEN250620P00120000 | 2024-05-02 10:39AM EDT | 120.00 | 7.00 | 5.00 | 5.40 | 0.00 | - | 1 | 11 | 34.15% |
| LEN250620P00125000 | 2024-04-25 11:41AM EDT | 125.00 | 8.70 | 6.00 | 6.30 | 0.00 | - | 32 | 23 | 33.14% |
| LEN250620P00130000 | 2024-05-16 11:54AM EDT | 130.00 | 6.40 | 7.10 | 7.40 | 0.00 | - | 23 | 20 | 32.32% |
| LEN250620P00135000 | 2024-05-17 10:18AM EDT | 135.00 | 8.00 | 8.40 | 8.70 | 0.00 | - | 1 | 2 | 31.64% |
| LEN250620P00140000 | 2024-05-20 1:18PM EDT | 140.00 | 9.30 | 9.80 | 10.10 | 0.00 | - | 10 | 18 | 30.86% |
| LEN250620P00145000 | 2024-05-16 11:42AM EDT | 145.00 | 10.20 | 11.30 | 11.70 | 0.00 | - | 1 | 2 | 30.16% |
| LEN250620P00150000 | 2024-05-20 11:25AM EDT | 150.00 | 12.50 | 13.10 | 13.50 | 0.00 | - | 28 | 36 | 29.51% |
| LEN250620P00155000 | 2024-05-20 11:51AM EDT | 155.00 | 14.31 | 15.00 | 15.40 | 0.00 | - | 19 | 21 | 28.74% |
| LEN250620P00160000 | 2024-05-20 2:25PM EDT | 160.00 | 16.70 | 17.20 | 17.80 | 0.00 | - | 12 | 18 | 28.45% |
| LEN250620P00165000 | 2024-05-20 11:25AM EDT | 165.00 | 18.50 | 19.40 | 20.30 | 0.00 | - | 5 | 32 | 28.00% |
| LEN250620P00170000 | 2024-05-20 11:25AM EDT | 170.00 | 20.90 | 21.90 | 22.50 | 0.00 | - | 8 | 25 | 26.83% |
