Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.595,85 +3.435,43 (+6,23%)
Lennar Corporation (LEN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510C00160000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 2.01 | 1.70 | 1.85 | +1.26 | +168.00% | 123 | 211 | 30.66% |
| LEN240517C00160000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 3.30 | 2.80 | 3.00 | +1.35 | +69.23% | 36 | 1,442 | 31.20% |
| LEN240524C00160000 | 2024-05-03 11:08AM EDT | 2024-05-24 | 4.50 | 3.70 | 4.00 | +2.25 | +100.00% | 4 | 200 | 32.14% |
| LEN240531C00160000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 4.72 | 4.30 | 4.60 | +0.92 | +24.21% | 2 | 8 | 31.29% |
| LEN240607C00160000 | 2024-05-01 1:43PM EDT | 2024-06-07 | 2.99 | 4.90 | 5.40 | 0.00 | - | 3 | 4 | 32.09% |
| LEN240621C00160000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 7.30 | 6.90 | 7.10 | +1.67 | +29.66% | 21 | 655 | 34.49% |
| LEN240719C00160000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 9.10 | 8.70 | 8.90 | +2.80 | +44.44% | 11 | 275 | 33.73% |
| LEN240816C00160000 | 2024-05-02 12:50PM EDT | 2024-08-16 | 8.40 | 10.50 | 10.70 | 0.00 | - | 9 | 351 | 34.20% |
| LEN241115C00160000 | 2024-05-02 3:03PM EDT | 2024-11-15 | 17.60 | 15.40 | 15.80 | +3.50 | +24.82% | 50 | 148 | 36.08% |
| LEN250117C00160000 | 2024-05-03 9:54AM EDT | 2025-01-17 | 21.21 | 18.20 | 18.80 | +4.81 | +29.33% | 2 | 1,075 | 37.06% |
| LEN250620C00160000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 21.25 | 23.70 | 24.30 | 0.00 | - | 1 | 5 | 37.63% |
| LEN251219C00160000 | 2024-03-12 1:36PM EDT | 2025-12-19 | 34.30 | 28.20 | 31.00 | 0.00 | - | 1 | 27 | 39.84% |
| LEN260116C00160000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 28.54 | 29.10 | 30.00 | 0.00 | - | 10 | 52 | 37.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240510P00160000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 3.01 | 3.30 | 3.60 | -2.96 | -49.58% | 254 | 61 | 28.88% |
| LEN240517P00160000 | 2024-05-03 2:15PM EDT | 2024-05-17 | 4.18 | 4.30 | 4.60 | -2.27 | -35.19% | 194 | 1,345 | 28.74% |
| LEN240524P00160000 | 2024-05-03 12:28PM EDT | 2024-05-24 | 5.30 | 4.90 | 5.30 | -5.70 | -51.82% | 1 | 18 | 28.15% |
| LEN240531P00160000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 3.80 | 5.50 | 5.80 | -3.95 | -50.97% | 3 | 8 | 27.27% |
| LEN240621P00160000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 7.30 | 7.60 | 7.90 | -2.60 | -26.26% | 106 | 372 | 29.74% |
| LEN240719P00160000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 9.00 | 9.10 | 9.40 | -2.65 | -22.75% | 148 | 611 | 28.91% |
| LEN240816P00160000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 10.10 | 10.40 | 10.80 | -3.30 | -24.63% | 8 | 272 | 28.89% |
| LEN241115P00160000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 13.50 | 13.80 | 14.20 | -1.40 | -9.40% | 5 | 101 | 28.51% |
| LEN250117P00160000 | 2024-04-18 3:42PM EDT | 2025-01-17 | 19.48 | 15.70 | 17.20 | 0.00 | - | 1 | 240 | 30.46% |
| LEN250620P00160000 | 2024-04-24 11:44AM EDT | 2025-06-20 | 21.50 | 18.80 | 19.40 | 0.00 | - | 3 | 6 | 27.42% |
| LEN251219P00160000 | 2023-12-21 3:34PM EDT | 2025-12-19 | 27.32 | 23.90 | 25.40 | 0.00 | - | - | 113 | 30.37% |
| LEN260116P00160000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 23.98 | 21.80 | 22.80 | 0.00 | - | 10 | 33 | 26.49% |
