Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.058,26 +197,46 (+1,11%) Euro Stoxx 50
4.990,50 +53,65 (+1,09%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.317,80 -28,60 (-1,22%) EUR/USD
1,0660 +0,0003 (+0,03%) Bitcoin EUR
62.128,13 +100,19 (+0,16%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426C00120000 | 2024-04-22 2:51PM EDT | 120.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240426C00135000 | 2024-04-22 11:17AM EDT | 135.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LEN240426C00140000 | 2024-04-22 2:51PM EDT | 140.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEN240426C00145000 | 2024-04-16 2:25PM EDT | 145.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEN240426C00146000 | 2024-04-15 11:52AM EDT | 146.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240426C00147000 | 2024-04-16 10:52AM EDT | 147.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| LEN240426C00148000 | 2024-04-22 3:42PM EDT | 148.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 0.00% |
| LEN240426C00149000 | 2024-04-22 2:40PM EDT | 149.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 0.00% |
| LEN240426C00150000 | 2024-04-22 1:56PM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 59 | 102 | 0.00% |
| LEN240426C00152500 | 2024-04-22 3:55PM EDT | 152.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 607 | 420 | 1.56% |
| LEN240426C00155000 | 2024-04-22 2:06PM EDT | 155.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 102 | 224 | 6.25% |
| LEN240426C00157500 | 2024-04-22 3:22PM EDT | 157.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 12.50% |
| LEN240426C00160000 | 2024-04-22 3:49PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 522 | 12.50% |
| LEN240426C00162500 | 2024-04-19 12:20PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| LEN240426C00165000 | 2024-04-22 9:36AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LEN240426C00167500 | 2024-04-19 2:15PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEN240426C00170000 | 2024-04-19 12:14PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 25.00% |
| LEN240426C00172500 | 2024-04-16 9:47AM EDT | 172.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LEN240426C00175000 | 2024-04-18 2:49PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| LEN240426C00177500 | 2024-04-01 1:28PM EDT | 177.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LEN240426C00180000 | 2024-04-16 11:43AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LEN240426C00182500 | 2024-04-10 9:30AM EDT | 182.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| LEN240426C00185000 | 2024-04-16 11:22AM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| LEN240426C00187500 | 2024-04-10 9:30AM EDT | 187.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| LEN240426C00190000 | 2024-03-13 3:30PM EDT | 190.00 | 1.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 111.52% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240426P00120000 | 2024-03-14 3:18PM EDT | 120.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 119.14% |
| LEN240426P00130000 | 2024-04-19 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LEN240426P00135000 | 2024-04-22 9:36AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LEN240426P00139000 | 2024-04-18 11:43AM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LEN240426P00140000 | 2024-04-22 10:56AM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LEN240426P00144000 | 2024-04-22 9:57AM EDT | 144.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| LEN240426P00145000 | 2024-04-22 3:36PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 131 | 527 | 12.50% |
| LEN240426P00146000 | 2024-04-22 11:00AM EDT | 146.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| LEN240426P00147000 | 2024-04-19 3:38PM EDT | 147.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 6.25% |
| LEN240426P00148000 | 2024-04-22 3:36PM EDT | 148.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 6.25% |
| LEN240426P00149000 | 2024-04-22 3:41PM EDT | 149.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 58 | 300 | 3.13% |
| LEN240426P00150000 | 2024-04-22 1:36PM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 36 | 1,054 | 3.13% |
| LEN240426P00152500 | 2024-04-22 3:32PM EDT | 152.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| LEN240426P00155000 | 2024-04-22 2:25PM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 32 | 845 | 0.00% |
| LEN240426P00157500 | 2024-04-22 3:32PM EDT | 157.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| LEN240426P00160000 | 2024-04-22 12:58PM EDT | 160.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 260 | 0.00% |
| LEN240426P00162500 | 2024-04-22 12:41PM EDT | 162.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEN240426P00165000 | 2024-04-19 2:40PM EDT | 165.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LEN240426P00167500 | 2024-04-22 1:17PM EDT | 167.50 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LEN240426P00170000 | 2024-04-18 12:02PM EDT | 170.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| LEN240426P00172500 | 2024-04-16 10:53AM EDT | 172.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LEN240426P00187500 | 2024-03-11 10:07AM EDT | 187.50 | 26.40 | 25.80 | 29.60 | 0.00 | - | 10 | 0 | 0.00% |
| LEN240426P00200000 | 2024-04-15 2:37PM EDT | 200.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
