Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.661,79 +436,13 (+1,14%) Gold
2.307,90 -1,70 (-0,07%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
57.267,48 +2.418,32 (+4,41%)
Lennar Corporation (LEN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Strike:165.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00165000 | 2024-05-03 10:09AM EDT | 2024-05-03 | 0.20 | 0.05 | 0.05 | +0.14 | +233.33% | 6 | 490 | 42.97% |
| LEN240510C00165000 | 2024-05-03 12:08PM EDT | 2024-05-10 | 0.65 | 0.50 | 0.65 | +0.40 | +160.00% | 190 | 581 | 29.22% |
| LEN240517C00165000 | 2024-05-03 12:48PM EDT | 2024-05-17 | 1.42 | 1.35 | 1.50 | +0.92 | +184.00% | 177 | 1,344 | 30.23% |
| LEN240524C00165000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 2.25 | 2.10 | 2.25 | +0.55 | +32.35% | 3 | 26 | 30.63% |
| LEN240531C00165000 | 2024-05-03 11:50AM EDT | 2024-05-31 | 2.70 | 2.55 | 2.75 | +0.85 | +45.95% | 1 | 13 | 29.81% |
| LEN240607C00165000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 3.79 | 3.20 | 3.50 | +2.00 | +111.73% | 3 | 9 | 30.86% |
| LEN240621C00165000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | +1.60 | +45.71% | 58 | 660 | 33.83% |
| LEN240719C00165000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 6.70 | 6.70 | 6.90 | +2.10 | +45.65% | 13 | 175 | 33.05% |
| LEN240816C00165000 | 2024-05-03 12:34PM EDT | 2024-08-16 | 8.50 | 8.40 | 8.70 | +2.20 | +34.92% | 61 | 1,488 | 33.70% |
| LEN241115C00165000 | 2024-05-02 2:34PM EDT | 2024-11-15 | 15.11 | 13.20 | 13.60 | +3.31 | +28.05% | 3 | 64 | 35.31% |
| LEN250117C00165000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 25.62 | 13.60 | 14.90 | 0.00 | - | 3 | 358 | 33.17% |
| LEN250620C00165000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 24.72 | 19.00 | 21.40 | 0.00 | - | 6 | 8 | 35.95% |
| LEN251219C00165000 | 2024-01-26 11:51AM EDT | 2025-12-19 | 21.80 | 25.10 | 26.00 | 0.00 | - | 1 | 178 | 35.69% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 29.30 | 26.90 | 27.90 | 0.00 | - | 1 | 5 | 37.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00165000 | 2024-05-03 9:35AM EDT | 2024-05-03 | 4.90 | 5.60 | 7.10 | -4.39 | -47.26% | 2 | 3 | 75.98% |
| LEN240510P00165000 | 2024-05-02 11:18AM EDT | 2024-05-10 | 11.97 | 6.90 | 7.50 | 0.00 | - | 1 | 4 | 33.25% |
| LEN240517P00165000 | 2024-05-02 1:20PM EDT | 2024-05-17 | 5.35 | 7.40 | 7.80 | -5.85 | -52.23% | 1 | 462 | 27.39% |
| LEN240524P00165000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 11.70 | 8.30 | 8.50 | 0.00 | - | 10 | 10 | 28.11% |
| LEN240621P00165000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 9.03 | 10.40 | 10.70 | -3.89 | -30.11% | 4 | 345 | 28.97% |
| LEN240719P00165000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 10.30 | 11.90 | 12.10 | -3.20 | -23.70% | 3 | 171 | 28.19% |
| LEN240816P00165000 | 2024-05-03 12:04PM EDT | 2024-08-16 | 13.10 | 13.00 | 13.40 | -3.30 | -20.12% | 6 | 191 | 28.10% |
| LEN241115P00165000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 16.00 | 16.30 | 16.70 | -3.10 | -16.23% | 22 | 46 | 27.80% |
| LEN250117P00165000 | 2024-04-08 2:20PM EDT | 2025-01-17 | 16.42 | 18.10 | 18.60 | 0.00 | - | 2 | 14 | 27.77% |
| LEN250620P00165000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 25.60 | 21.40 | 21.90 | 0.00 | - | 1 | 17 | 26.92% |
| LEN251219P00165000 | 2024-03-12 3:50PM EDT | 2025-12-19 | 23.23 | 23.80 | 25.00 | 0.00 | - | 4 | 24 | 26.28% |
| LEN260116P00165000 | 2024-03-27 3:54PM EDT | 2026-01-16 | 21.50 | 26.40 | 27.20 | 0.00 | - | 4 | 12 | 28.35% |
