Deutsche Märkte geschlossen
DAX
17.993,69 +97,19 (+0,54%) Euro Stoxx 50
4.918,87 +28,26 (+0,58%) Dow Jones 30
38.627,93 +402,27 (+1,05%) Gold
2.305,80 -3,80 (-0,16%) EUR/USD
1,0775 +0,0047 (+0,44%) Bitcoin EUR
57.175,12 +2.102,38 (+3,82%)
Lennar Corporation (LEN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:49AM EDT. Markt geöffnet.
Strike:170.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503C00170000 | 2024-04-29 1:58PM EDT | 2024-05-03 | 0.08 | 0.00 | 1.05 | 0.00 | - | 3 | 80 | 112.11% |
| LEN240510C00170000 | 2024-05-03 11:12AM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 6 | 28 | 32.72% |
| LEN240517C00170000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.68 | 0.60 | 0.70 | +0.48 | +240.00% | 6 | 723 | 31.52% |
| LEN240524C00170000 | 2024-05-03 11:24AM EDT | 2024-05-24 | 1.10 | 1.10 | 1.25 | +0.44 | +66.67% | 13 | 13 | 31.71% |
| LEN240531C00170000 | 2024-05-03 10:55AM EDT | 2024-05-31 | 1.65 | 1.50 | 1.70 | +0.68 | +70.10% | 116 | 134 | 31.17% |
| LEN240607C00170000 | 2024-04-29 2:51PM EDT | 2024-06-07 | 1.45 | 1.95 | 2.30 | 0.00 | - | 1 | 4 | 31.86% |
| LEN240621C00170000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 3.90 | 3.60 | 3.80 | +0.95 | +32.20% | 3 | 850 | 34.60% |
| LEN240719C00170000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 5.30 | 5.20 | 5.30 | +1.20 | +29.27% | 2 | 119 | 33.34% |
| LEN240816C00170000 | 2024-05-03 10:43AM EDT | 2024-08-16 | 7.10 | 6.80 | 7.00 | +2.30 | +47.92% | 3 | 221 | 33.89% |
| LEN241115C00170000 | 2024-04-26 10:34AM EDT | 2024-11-15 | 10.80 | 11.50 | 11.80 | 0.00 | - | 3 | 45 | 35.45% |
| LEN250117C00170000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 12.20 | 14.30 | 14.80 | 0.00 | - | 1 | 643 | 36.52% |
| LEN250620C00170000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 16.65 | 19.70 | 21.20 | 0.00 | - | 15 | 18 | 38.46% |
| LEN251219C00170000 | 2024-04-25 1:06PM EDT | 2025-12-19 | 21.38 | 24.30 | 25.40 | 0.00 | - | 7 | 249 | 37.26% |
| LEN260116C00170000 | 2024-04-30 10:36AM EDT | 2026-01-16 | 22.80 | 25.10 | 26.40 | 0.00 | - | 1 | 1,480 | 37.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240503P00170000 | 2024-04-24 2:54PM EDT | 2024-05-03 | 16.20 | 10.80 | 11.30 | 0.00 | - | 40 | 0 | 0.00% |
| LEN240510P00170000 | 2024-04-24 12:26PM EDT | 2024-05-10 | 16.80 | 10.60 | 11.40 | 0.00 | - | - | 0 | 0.00% |
| LEN240517P00170000 | 2024-05-02 2:07PM EDT | 2024-05-17 | 15.30 | 11.10 | 11.60 | 0.00 | - | 6 | 256 | 0.00% |
| LEN240621P00170000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 11.10 | 13.40 | 13.80 | -8.50 | -43.37% | 1 | 284 | 26.09% |
| LEN240719P00170000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 20.90 | 14.70 | 15.10 | 0.00 | - | 1 | 189 | 26.23% |
| LEN240816P00170000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 18.20 | 15.80 | 16.20 | 0.00 | - | 24 | 98 | 26.12% |
| LEN241115P00170000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 23.30 | 19.00 | 19.40 | 0.00 | - | 1 | 5 | 26.50% |
| LEN250117P00170000 | 2024-05-01 2:00PM EDT | 2025-01-17 | 25.30 | 20.70 | 21.30 | 0.00 | - | 1 | 74 | 26.73% |
| LEN250620P00170000 | 2024-04-02 2:38PM EDT | 2025-06-20 | 23.20 | 25.30 | 26.80 | 0.00 | - | - | 16 | 29.44% |
| LEN251219P00170000 | 2024-03-12 1:58PM EDT | 2025-12-19 | 25.42 | 26.30 | 27.50 | 0.00 | - | 41 | 81 | 25.42% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 2026-01-16 | 30.75 | 26.50 | 27.60 | 0.00 | - | 1 | 89 | 24.96% |
