Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.682,51 +456,85 (+1,20%) Gold
2.307,70 -1,90 (-0,08%) EUR/USD
1,0772 +0,0045 (+0,42%) Bitcoin EUR
57.327,54 +2.377,23 (+4,33%)
Lennar Corporation (LEN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Strike:145.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00145000 | 2024-04-19 10:10AM EDT | 2024-05-03 | 8.70 | 13.00 | 14.50 | 0.00 | - | 1 | 1 | 134.18% |
| LEN240517C00145000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 14.95 | 14.50 | 14.80 | +6.01 | +67.23% | 1 | 311 | 39.82% |
| LEN240524C00145000 | 2024-04-19 11:59AM EDT | 2024-05-24 | 9.48 | 14.90 | 15.20 | 0.00 | - | 1 | 50 | 37.65% |
| LEN240531C00145000 | 2024-04-23 1:38PM EDT | 2024-05-31 | 13.43 | 15.30 | 15.80 | 0.00 | - | - | 3 | 38.18% |
| LEN240621C00145000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 17.60 | 17.10 | 17.40 | +5.30 | +43.09% | 26 | 913 | 38.50% |
| LEN240719C00145000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 16.20 | 18.50 | 19.40 | 0.00 | - | 1 | 64 | 39.27% |
| LEN240816C00145000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 17.90 | 20.10 | 20.50 | 0.00 | - | 10 | 42 | 37.49% |
| LEN241115C00145000 | 2024-04-02 12:45PM EDT | 2024-11-15 | 27.70 | 22.00 | 23.30 | 0.00 | - | - | 5 | 34.38% |
| LEN250117C00145000 | 2024-05-03 1:47PM EDT | 2025-01-17 | 27.25 | 26.30 | 28.00 | +5.45 | +25.00% | 25 | 259 | 39.70% |
| LEN251219C00145000 | 2024-02-16 2:27PM EDT | 2025-12-19 | 33.25 | 35.30 | 38.10 | 0.00 | - | 1 | 2 | 39.89% |
| LEN260116C00145000 | 2024-04-29 1:44PM EDT | 2026-01-16 | 35.88 | 37.60 | 38.60 | 0.00 | - | 2 | 103 | 39.65% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00145000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.00 | 0.00 | - | 8 | 205 | 136.33% |
| LEN240510P00145000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.11 | 0.05 | 0.15 | -0.47 | -81.03% | 5 | 115 | 36.62% |
| LEN240517P00145000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.39 | 0.35 | 0.45 | -0.44 | -53.01% | 83 | 1,671 | 34.25% |
| LEN240524P00145000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.60 | 0.65 | 0.75 | -1.52 | -71.70% | 2 | 18 | 32.62% |
| LEN240531P00145000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 0.90 | 0.90 | 1.05 | -1.20 | -57.14% | 3 | 80 | 31.62% |
| LEN240607P00145000 | 2024-05-02 11:21AM EDT | 2024-06-07 | 2.47 | 1.20 | 1.60 | 0.00 | - | 1 | 6 | 32.96% |
| LEN240621P00145000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 2.27 | 2.25 | 2.35 | -1.13 | -33.24% | 38 | 573 | 32.68% |
| LEN240719P00145000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.60 | -1.14 | -24.57% | 17 | 194 | 31.85% |
| LEN240816P00145000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 4.60 | 4.50 | 4.70 | -1.80 | -28.13% | 14 | 251 | 31.34% |
| LEN241115P00145000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 7.70 | 7.50 | 7.80 | -3.00 | -28.04% | 18 | 45 | 30.81% |
| LEN250117P00145000 | 2024-04-05 10:02AM EDT | 2025-01-17 | 9.40 | 9.30 | 9.60 | 0.00 | - | 1 | 420 | 30.64% |
| LEN250620P00145000 | 2024-03-13 1:43PM EDT | 2025-06-20 | 11.80 | 11.10 | 13.60 | 0.00 | - | - | 1 | 30.88% |
| LEN251219P00145000 | 2024-01-23 12:21PM EDT | 2025-12-19 | 18.20 | 17.40 | 18.00 | 0.00 | - | 2 | 56 | 31.71% |
| LEN260116P00145000 | 2024-04-02 11:00AM EDT | 2026-01-16 | 16.00 | 17.70 | 18.40 | 0.00 | - | 10 | 14 | 31.52% |
