Mercado fechará em 44 mins
BOVESPA
122.237,11 -94,28 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.406,39 -197,66 (-0,38%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.310,10 -20,70 (-0,89%) Bitcoin USD
60.695,19 -1.211,97 (-1,96%)
Lennar Corporation (LEN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:16PM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240705C00120000 | 2024-05-28 2:10PM EDT | 120.00 | 36.26 | 27.50 | 29.50 | 0.00 | - | 5 | 5 | 62.79% |
| LEN240705C00137000 | 2024-06-20 9:55AM EDT | 137.00 | 13.70 | 11.30 | 12.60 | 0.00 | - | - | 5 | 52.59% |
| LEN240705C00138000 | 2024-06-20 11:23AM EDT | 138.00 | 10.70 | 9.80 | 11.60 | 0.00 | - | - | 5 | 49.46% |
| LEN240705C00145000 | 2024-06-24 9:48AM EDT | 145.00 | 5.70 | 4.20 | 4.50 | 0.00 | - | 1 | 8 | 25.15% |
| LEN240705C00146000 | 2024-06-18 2:10PM EDT | 146.00 | 5.80 | 3.50 | 3.80 | 0.00 | - | - | 11 | 24.85% |
| LEN240705C00148000 | 2024-06-25 1:04PM EDT | 148.00 | 2.51 | 2.35 | 2.50 | -2.69 | -51.73% | 5 | 12 | 23.46% |
| LEN240705C00149000 | 2024-06-26 1:33PM EDT | 149.00 | 2.40 | 1.80 | 1.95 | -0.85 | -26.15% | 20 | 82 | 22.80% |
| LEN240705C00150000 | 2024-06-26 1:53PM EDT | 150.00 | 1.65 | 1.40 | 1.50 | -1.75 | -51.47% | 266 | 121 | 22.44% |
| LEN240705C00152500 | 2024-06-26 1:33PM EDT | 152.50 | 0.95 | 0.65 | 0.80 | -0.85 | -47.22% | 57 | 111 | 23.07% |
| LEN240705C00155000 | 2024-06-26 1:44PM EDT | 155.00 | 0.45 | 0.30 | 0.40 | -0.81 | -64.29% | 23 | 143 | 23.68% |
| LEN240705C00157500 | 2024-06-25 12:56PM EDT | 157.50 | 0.15 | 0.15 | 0.25 | -0.50 | -76.92% | 15 | 90 | 25.98% |
| LEN240705C00160000 | 2024-06-26 1:44PM EDT | 160.00 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 3 | 177 | 27.74% |
| LEN240705C00162500 | 2024-06-24 2:44PM EDT | 162.50 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 27 | 34.08% |
| LEN240705C00165000 | 2024-06-25 10:00AM EDT | 165.00 | 0.13 | 0.05 | 0.20 | -0.03 | -18.75% | 14 | 83 | 38.57% |
| LEN240705C00167500 | 2024-06-25 9:59AM EDT | 167.50 | 0.06 | 0.05 | 0.40 | -0.39 | -86.67% | 11 | 13 | 49.56% |
| LEN240705C00170000 | 2024-06-25 12:25PM EDT | 170.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 48 | 44.53% |
| LEN240705C00172500 | 2024-06-25 2:51PM EDT | 172.50 | 0.05 | 0.05 | 0.75 | -1.60 | -96.97% | 1 | 1 | 58.50% |
| LEN240705C00175000 | 2024-06-21 9:59AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 2 | 38 | 54.88% |
| LEN240705C00177500 | 2024-06-18 1:56PM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 66.02% |
| LEN240705C00180000 | 2024-06-24 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 50.78% |
| LEN240705C00185000 | 2024-06-24 11:07AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 75 | 223 | 52.34% |
| LEN240705C00235000 | 2024-06-18 11:13AM EDT | 235.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 124.81% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240705P00115000 | 2024-06-21 12:21PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 110 | 60.94% |
| LEN240705P00120000 | 2024-06-20 1:28PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 56.64% |
| LEN240705P00125000 | 2024-06-25 2:42PM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 55 | 66 | 51.95% |
| LEN240705P00130000 | 2024-06-18 3:50PM EDT | 130.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 12 | 12 | 52.15% |
| LEN240705P00135000 | 2024-06-24 12:43PM EDT | 135.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 178 | 50.24% |
| LEN240705P00140000 | 2024-06-25 9:56AM EDT | 140.00 | 0.43 | 0.20 | 0.30 | +0.23 | +115.00% | 1 | 42 | 27.20% |
| LEN240705P00142000 | 2024-06-26 9:53AM EDT | 142.00 | 0.52 | 0.40 | 0.50 | +0.17 | +48.57% | 12 | 28 | 26.05% |
| LEN240705P00143000 | 2024-06-26 12:36PM EDT | 143.00 | 0.45 | 0.55 | 0.65 | +0.10 | +28.57% | 21 | 33 | 25.59% |
| LEN240705P00144000 | 2024-06-26 12:35PM EDT | 144.00 | 0.60 | 0.75 | 0.85 | -0.03 | -4.76% | 11 | 23 | 25.32% |
| LEN240705P00145000 | 2024-06-26 10:55AM EDT | 145.00 | 0.95 | 0.95 | 1.10 | +0.35 | +58.33% | 5 | 130 | 25.07% |
| LEN240705P00146000 | 2024-06-26 2:38PM EDT | 146.00 | 1.35 | 1.30 | 1.40 | +0.56 | +70.89% | 21 | 92 | 24.81% |
| LEN240705P00147000 | 2024-06-26 1:17PM EDT | 147.00 | 1.32 | 1.65 | 1.75 | +0.32 | +32.00% | 3 | 46 | 24.44% |
| LEN240705P00148000 | 2024-06-26 11:03AM EDT | 148.00 | 2.00 | 2.10 | 2.20 | +0.61 | +43.88% | 49 | 57 | 24.45% |
| LEN240705P00149000 | 2024-06-26 9:42AM EDT | 149.00 | 2.60 | 2.60 | 2.75 | +0.85 | +48.57% | 1 | 53 | 24.81% |
| LEN240705P00150000 | 2024-06-26 1:44PM EDT | 150.00 | 2.90 | 3.10 | 3.40 | +0.55 | +23.40% | 35 | 86 | 25.54% |
| LEN240705P00152500 | 2024-06-26 11:42AM EDT | 152.50 | 4.95 | 4.90 | 5.20 | +1.80 | +57.14% | 5 | 85 | 26.76% |
| LEN240705P00155000 | 2024-06-26 1:48PM EDT | 155.00 | 6.70 | 7.10 | 7.30 | -0.40 | -5.63% | 9 | 64 | 28.61% |
| LEN240705P00157500 | 2024-06-24 10:08AM EDT | 157.50 | 7.30 | 9.40 | 11.20 | 0.00 | - | 1 | 6 | 54.37% |
| LEN240705P00160000 | 2024-06-21 3:52PM EDT | 160.00 | 11.00 | 11.60 | 12.30 | +1.98 | +21.95% | 4 | 116 | 40.85% |
| LEN240705P00162500 | 2024-06-17 2:48PM EDT | 162.50 | 14.40 | 14.10 | 14.60 | +5.00 | +53.19% | 2 | 1 | 42.24% |
| LEN240705P00165000 | 2024-06-18 10:06AM EDT | 165.00 | 13.52 | 16.60 | 17.60 | 0.00 | - | - | 2 | 57.57% |
| LEN240705P00167500 | 2024-06-24 10:13AM EDT | 167.50 | 16.30 | 18.90 | 20.50 | 0.00 | - | 1 | 3 | 54.59% |
| LEN240705P00172500 | 2024-06-18 9:39AM EDT | 172.50 | 18.98 | 24.10 | 26.50 | 0.00 | - | - | 3 | 77.15% |
| LEN240705P00177500 | 2024-06-18 9:44AM EDT | 177.50 | 23.64 | 29.00 | 29.80 | 0.00 | - | - | 0 | 62.99% |
© 2024 Yahoo. Todos os direitos reservados.