Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,65 -0,15 (-0,19%) OURO
2.430,40 -8,10 (-0,33%) Bitcoin USD
71.376,68 +5.063,14 (+7,64%)
Lennar Corporation (LEN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00115000 | 2024-05-17 2:02PM EDT | 115.00 | 50.15 | 47.60 | 50.50 | 0.00 | - | 1 | 1 | 167.29% |
| LEN240524C00125000 | 2024-04-19 11:57AM EDT | 125.00 | 27.46 | 39.20 | 42.90 | 0.00 | - | 1 | 1 | 208.98% |
| LEN240524C00130000 | 2024-04-15 12:40PM EDT | 130.00 | 28.40 | 40.00 | 42.90 | 0.00 | - | - | 1 | 299.39% |
| LEN240524C00140000 | 2024-04-25 12:24PM EDT | 140.00 | 13.90 | 22.70 | 25.10 | 0.00 | - | - | 5 | 76.95% |
| LEN240524C00142000 | 2024-05-17 11:21AM EDT | 142.00 | 24.03 | 20.70 | 22.10 | 0.00 | - | 4 | 4 | 81.20% |
| LEN240524C00145000 | 2024-04-19 11:59AM EDT | 145.00 | 9.48 | 19.00 | 22.70 | 0.00 | - | 1 | 50 | 117.07% |
| LEN240524C00150000 | 2024-05-20 11:22AM EDT | 150.00 | 15.82 | 13.20 | 15.30 | +0.32 | +2.06% | 3 | 19 | 60.40% |
| LEN240524C00152500 | 2024-05-09 2:03PM EDT | 152.50 | 9.45 | 9.70 | 13.30 | 0.00 | - | 6 | 6 | 83.69% |
| LEN240524C00155000 | 2024-05-20 11:22AM EDT | 155.00 | 10.87 | 7.70 | 9.50 | -3.07 | -22.02% | 2 | 12 | 48.83% |
| LEN240524C00157500 | 2024-05-16 1:17PM EDT | 157.50 | 10.60 | 5.40 | 8.40 | 0.00 | - | - | 1 | 62.48% |
| LEN240524C00160000 | 2024-05-20 10:04AM EDT | 160.00 | 6.70 | 4.40 | 4.80 | +0.34 | +5.35% | 1 | 241 | 33.84% |
| LEN240524C00162500 | 2024-05-20 3:54PM EDT | 162.50 | 2.95 | 2.85 | 2.95 | -1.80 | -37.89% | 6 | 59 | 30.45% |
| LEN240524C00165000 | 2024-05-20 3:44PM EDT | 165.00 | 1.65 | 1.50 | 1.75 | -1.40 | -45.90% | 113 | 440 | 30.69% |
| LEN240524C00167500 | 2024-05-20 12:46PM EDT | 167.50 | 1.65 | 0.70 | 0.90 | 0.00 | - | 59 | 105 | 30.15% |
| LEN240524C00170000 | 2024-05-20 3:26PM EDT | 170.00 | 0.40 | 0.30 | 0.45 | -0.63 | -61.17% | 23 | 369 | 30.74% |
| LEN240524C00172500 | 2024-05-20 3:31PM EDT | 172.50 | 0.20 | 0.15 | 1.25 | -0.35 | -63.64% | 195 | 388 | 54.79% |
| LEN240524C00175000 | 2024-05-20 2:22PM EDT | 175.00 | 0.18 | 0.05 | 0.25 | -0.15 | -45.45% | 17 | 250 | 39.21% |
| LEN240524C00177500 | 2024-05-20 12:00PM EDT | 177.50 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 3 | 105 | 43.26% |
| LEN240524C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 19 | 11 | 49.02% |
| LEN240524C00182500 | 2024-05-16 9:30AM EDT | 182.50 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 2 | 55.86% |
| LEN240524C00185000 | 2024-05-16 3:23PM EDT | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 59.96% |
| LEN240524C00205000 | 2024-05-20 10:20AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 10 | 85.16% |
| LEN240524C00210000 | 2024-05-16 3:03PM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 96 | 102.15% |
| LEN240524C00240000 | 2024-05-17 12:45PM EDT | 240.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 146.48% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00115000 | 2024-05-16 11:28AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 20 | 143.75% |
| LEN240524P00116000 | 2024-05-16 11:29AM EDT | 116.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 63 | 140.63% |
| LEN240524P00117000 | 2024-05-16 11:30AM EDT | 117.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 90 | 137.50% |
| LEN240524P00118000 | 2024-05-15 2:55PM EDT | 118.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 134.57% |
| LEN240524P00119000 | 2024-05-15 2:54PM EDT | 119.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 18 | 131.45% |
| LEN240524P00120000 | 2024-05-15 2:59PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 128.52% |
| LEN240524P00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 8 | 10 | 137.70% |
| LEN240524P00130000 | 2024-04-16 2:12PM EDT | 130.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | - | 1 | 101.76% |
| LEN240524P00135000 | 2024-05-20 2:10PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 558 | 17 | 76.56% |
| LEN240524P00140000 | 2024-05-17 3:47PM EDT | 140.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 25 | 76.76% |
| LEN240524P00145000 | 2024-05-20 11:14AM EDT | 145.00 | 0.20 | 0.05 | 0.20 | +0.11 | +122.22% | 8 | 28 | 55.86% |
| LEN240524P00146000 | 2024-05-09 9:30AM EDT | 146.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 61.91% |
| LEN240524P00147000 | 2024-05-15 11:23AM EDT | 147.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 60.06% |
| LEN240524P00149000 | 2024-05-15 11:29AM EDT | 149.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 4 | 56.06% |
| LEN240524P00150000 | 2024-05-20 11:14AM EDT | 150.00 | 0.25 | 0.05 | 0.45 | +0.07 | +38.89% | 2 | 50 | 56.40% |
| LEN240524P00152500 | 2024-05-17 3:10PM EDT | 152.50 | 0.20 | 0.10 | 0.40 | 0.00 | - | 13 | 27 | 46.73% |
| LEN240524P00155000 | 2024-05-20 3:56PM EDT | 155.00 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 38 | 190 | 35.65% |
| LEN240524P00157500 | 2024-05-20 3:29PM EDT | 157.50 | 0.40 | 0.40 | 0.50 | -0.07 | -14.89% | 77 | 166 | 32.52% |
| LEN240524P00160000 | 2024-05-20 3:42PM EDT | 160.00 | 0.75 | 0.80 | 0.95 | +0.09 | +13.64% | 81 | 142 | 31.01% |
| LEN240524P00162500 | 2024-05-20 3:40PM EDT | 162.50 | 1.40 | 1.50 | 1.70 | +0.25 | +21.74% | 48 | 168 | 29.37% |
| LEN240524P00165000 | 2024-05-20 12:28PM EDT | 165.00 | 1.76 | 2.80 | 2.90 | -0.29 | -14.15% | 142 | 112 | 28.30% |
| LEN240524P00167500 | 2024-05-20 3:44PM EDT | 167.50 | 4.30 | 4.30 | 4.80 | +0.96 | +28.74% | 15 | 97 | 31.28% |
| LEN240524P00170000 | 2024-05-20 11:23AM EDT | 170.00 | 5.10 | 6.40 | 7.20 | -0.10 | -1.92% | 18 | 72 | 39.09% |
| LEN240524P00172500 | 2024-05-16 9:53AM EDT | 172.50 | 6.50 | 8.60 | 9.70 | 0.00 | - | - | 19 | 47.66% |
| LEN240524P00175000 | 2024-05-15 1:21PM EDT | 175.00 | 6.55 | 11.10 | 12.90 | 0.00 | - | - | 3 | 51.12% |
© 2024 Yahoo. Todos os direitos reservados.