Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.701,03 +475,37 (+1,24%) Gold
2.309,00 -0,60 (-0,03%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.419,14 +2.419,61 (+4,40%)
Lennar Corporation (LEN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EDT. Markt geöffnet.
Strike:140.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00140000 | 2024-05-03 10:43AM EDT | 2024-05-03 | 19.42 | 17.90 | 19.40 | +3.81 | +24.41% | 4 | 25 | 158.40% |
| LEN240510C00140000 | 2024-05-03 10:43AM EDT | 2024-05-10 | 19.70 | 18.10 | 20.20 | +6.30 | +47.01% | 4 | 1 | 77.20% |
| LEN240517C00140000 | 2024-05-03 12:25PM EDT | 2024-05-17 | 18.90 | 18.40 | 19.80 | +5.96 | +46.06% | 10 | 138 | 49.66% |
| LEN240524C00140000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 13.90 | 18.70 | 19.30 | 0.00 | - | - | 5 | 31.30% |
| LEN240621C00140000 | 2024-04-16 2:25PM EDT | 2024-06-21 | 16.90 | 20.80 | 22.80 | 0.00 | - | 2 | 523 | 48.40% |
| LEN240719C00140000 | 2024-04-15 2:13PM EDT | 2024-07-19 | 21.18 | 22.10 | 22.50 | 0.00 | - | 3 | 9 | 37.32% |
| LEN240816C00140000 | 2024-05-02 12:30PM EDT | 2024-08-16 | 19.40 | 23.40 | 23.90 | 0.00 | - | 24 | 26 | 37.55% |
| LEN241115C00140000 | 2024-04-25 11:09AM EDT | 2024-11-15 | 22.70 | 27.50 | 28.10 | 0.00 | - | 1 | 77 | 38.68% |
| LEN250117C00140000 | 2024-04-04 10:50AM EDT | 2025-01-17 | 38.42 | 30.20 | 32.00 | 0.00 | - | 73 | 870 | 42.19% |
| LEN250620C00140000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 38.58 | 29.20 | 34.60 | 0.00 | - | - | 4 | 37.85% |
| LEN251219C00140000 | 2024-04-25 1:08PM EDT | 2025-12-19 | 34.73 | 39.20 | 40.60 | 0.00 | - | 2 | 13 | 39.97% |
| LEN260116C00140000 | 2024-04-23 1:17PM EDT | 2026-01-16 | 39.40 | 40.00 | 41.70 | 0.00 | - | 2 | 39 | 40.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00140000 | 2024-04-29 9:38AM EDT | 2024-05-03 | 0.10 | 0.00 | 1.05 | 0.00 | - | 10 | 114 | 176.56% |
| LEN240510P00140000 | 2024-04-29 1:19PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.20 | 0.00 | - | 3 | 220 | 50.49% |
| LEN240517P00140000 | 2024-05-03 11:09AM EDT | 2024-05-17 | 0.28 | 0.15 | 0.40 | -0.07 | -20.00% | 4 | 600 | 42.68% |
| LEN240524P00140000 | 2024-05-03 11:16AM EDT | 2024-05-24 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 2 | 25 | 36.23% |
| LEN240531P00140000 | 2024-05-01 1:07PM EDT | 2024-05-31 | 0.32 | 0.55 | 0.65 | -1.13 | -77.93% | 1 | 202 | 34.62% |
| LEN240607P00140000 | 2024-05-02 1:28PM EDT | 2024-06-07 | 1.25 | 0.70 | 0.85 | 0.00 | - | 9 | 18 | 33.45% |
| LEN240621P00140000 | 2024-05-03 12:43PM EDT | 2024-06-21 | 1.57 | 1.55 | 1.70 | -1.28 | -44.91% | 20 | 450 | 35.35% |
| LEN240719P00140000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 2.35 | 2.55 | 2.70 | -1.06 | -31.09% | 21 | 81 | 33.73% |
| LEN240816P00140000 | 2024-05-02 12:14PM EDT | 2024-08-16 | 3.25 | 3.40 | 3.70 | -1.55 | -32.29% | 1 | 126 | 33.13% |
| LEN241115P00140000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 6.50 | 6.20 | 6.50 | -1.70 | -20.73% | 5 | 58 | 32.11% |
| LEN250117P00140000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 7.80 | 7.80 | 8.20 | -2.68 | -25.57% | 1 | 543 | 31.84% |
| LEN250620P00140000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 11.00 | 13.60 | 14.30 | 0.00 | - | - | 1 | 35.79% |
| LEN251219P00140000 | 2024-03-22 10:28AM EDT | 2025-12-19 | 12.32 | 15.20 | 17.00 | 0.00 | - | 1 | 3 | 33.64% |
| LEN260116P00140000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 15.57 | 13.80 | 14.60 | 0.00 | - | 10 | 14 | 29.57% |
