Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.900,98 +163,60 (+0,26%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621C00160000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.90 | 2.80 | 2.95 | -0.46 | -13.69% | 1,895 | 830 | 61.35% |
| LEN240628C00160000 | 2024-06-14 3:33PM EDT | 2024-06-28 | 3.58 | 3.50 | 3.70 | -0.21 | -5.54% | 120 | 23 | 49.12% |
| LEN240705C00160000 | 2024-06-14 11:03AM EDT | 2024-07-05 | 4.00 | 3.70 | 4.30 | +0.20 | +5.26% | 4 | 41 | 43.90% |
| LEN240712C00160000 | 2024-06-14 3:09PM EDT | 2024-07-12 | 4.50 | 4.30 | 4.60 | -0.19 | -4.05% | 5 | 9 | 39.62% |
| LEN240719C00160000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 5.05 | 4.90 | 5.10 | -0.15 | -2.88% | 52 | 412 | 38.03% |
| LEN240726C00160000 | 2024-06-14 1:21PM EDT | 2024-07-26 | 5.63 | 5.10 | 6.10 | +0.14 | +2.55% | 2 | 105 | 39.53% |
| LEN240816C00160000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 6.73 | 6.60 | 6.90 | +0.29 | +4.50% | 12 | 400 | 35.32% |
| LEN241115C00160000 | 2024-06-14 11:55AM EDT | 2024-11-15 | 11.35 | 11.80 | 12.20 | -0.95 | -7.72% | 1 | 332 | 35.76% |
| LEN250117C00160000 | 2024-06-14 10:23AM EDT | 2025-01-17 | 13.32 | 15.00 | 15.50 | -1.38 | -9.39% | 2 | 1,099 | 37.02% |
| LEN250620C00160000 | 2024-06-14 3:10PM EDT | 2025-06-20 | 21.00 | 20.60 | 21.30 | -0.01 | -0.05% | 2 | 20 | 37.62% |
| LEN251219C00160000 | 2024-03-12 1:36PM EDT | 2025-12-19 | 34.30 | 28.20 | 31.00 | 0.00 | - | 1 | 27 | 43.71% |
| LEN260116C00160000 | 2024-06-14 9:36AM EDT | 2026-01-16 | 25.00 | 26.20 | 27.20 | -0.50 | -1.96% | 10 | 54 | 37.68% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621P00160000 | 2024-06-14 2:32PM EDT | 2024-06-21 | 7.65 | 7.50 | 7.80 | 0.00 | - | 24 | 741 | 59.69% |
| LEN240628P00160000 | 2024-06-14 9:42AM EDT | 2024-06-28 | 9.00 | 8.00 | 8.30 | +1.95 | +27.66% | 3 | 8 | 46.44% |
| LEN240705P00160000 | 2024-06-14 3:41PM EDT | 2024-07-05 | 8.43 | 6.70 | 8.80 | +0.03 | +0.36% | 68 | 49 | 41.05% |
| LEN240712P00160000 | 2024-06-12 3:55PM EDT | 2024-07-12 | 9.00 | 7.70 | 9.50 | 0.00 | - | 1 | 3 | 39.62% |
| LEN240719P00160000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 9.60 | 9.40 | 9.60 | +0.04 | +0.42% | 20 | 587 | 35.86% |
| LEN240726P00160000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 8.00 | 9.10 | 10.50 | 0.00 | - | - | 3 | 37.09% |
| LEN240816P00160000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 10.90 | 10.60 | 11.00 | -0.15 | -1.36% | 63 | 304 | 32.15% |
| LEN241115P00160000 | 2024-06-14 10:24AM EDT | 2024-11-15 | 16.40 | 14.20 | 15.50 | +2.00 | +13.89% | 1 | 127 | 31.78% |
| LEN250117P00160000 | 2024-06-12 1:30PM EDT | 2025-01-17 | 15.70 | 16.30 | 17.80 | 0.00 | - | 35 | 264 | 31.58% |
| LEN250620P00160000 | 2024-05-21 3:25PM EDT | 2025-06-20 | 17.20 | 19.90 | 20.80 | 0.00 | - | 2 | 20 | 28.95% |
| LEN251219P00160000 | 2023-12-21 3:34PM EDT | 2025-12-19 | 27.32 | 23.90 | 25.40 | 0.00 | - | - | 113 | 29.77% |
| LEN260116P00160000 | 2024-05-15 1:05PM EDT | 2026-01-16 | 18.34 | 23.50 | 25.40 | 0.00 | - | 2 | 34 | 29.04% |
