Mercado fechará em 1 h 6 min

Lennar Corporation (LEN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,38-0,79 (-0,53%)
A partir de 02:54PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LEN240816C000750002023-12-22 2:14PM EDT75.0074.0969.3073.200.00-10100.00%
LEN240816C000800002024-01-09 3:15PM EDT80.0069.9372.6076.200.00--20169.63%
LEN240816C000900002024-01-22 3:36PM EDT90.0066.1061.6065.400.00-39178136.28%
LEN240816C000950002024-01-09 3:03PM EDT95.0056.1559.2062.000.00-40120143.14%
LEN240816C001000002024-03-14 10:43AM EDT100.0060.0060.1061.600.00-50204169.68%
LEN240816C001050002024-06-21 2:20PM EDT105.0046.1242.9044.300.00-16162.28%
LEN240816C001100002024-02-02 1:13PM EDT110.0046.3053.4054.900.00-131164.61%
LEN240816C001150002024-05-21 12:20PM EDT115.0048.8034.2035.700.00-12156.41%
LEN240816C001200002024-06-26 11:16AM EDT120.0029.4228.3029.80-1.88-6.01%14647.80%
LEN240816C001250002024-06-18 11:39AM EDT125.0026.2624.2024.600.00-16139.08%
LEN240816C001300002024-06-25 3:01PM EDT130.0020.6319.5020.00-0.55-2.60%82235.71%
LEN240816C001350002024-06-18 10:02AM EDT135.0019.1415.2015.500.00-13331.98%
LEN240816C001400002024-06-26 11:44AM EDT140.0011.7211.4011.70-1.78-13.19%9620030.82%
LEN240816C001450002024-06-26 1:16PM EDT145.008.807.908.10-0.10-1.12%68128.36%
LEN240816C001500002024-06-26 1:53PM EDT150.005.605.205.40-1.10-16.42%1923127.49%
LEN240816C001550002024-06-26 1:58PM EDT155.003.313.203.50-1.09-24.01%750927.42%
LEN240816C001600002024-06-26 1:16PM EDT160.002.201.852.00-0.48-17.91%2065626.45%
LEN240816C001650002024-06-26 11:27AM EDT165.001.071.001.10-0.50-31.85%211,83226.06%
LEN240816C001700002024-06-26 11:23AM EDT170.000.600.550.65-0.38-38.78%750826.64%
LEN240816C001750002024-06-26 2:29PM EDT175.000.350.250.35-0.19-35.19%1627626.76%
LEN240816C001800002024-06-24 9:44AM EDT180.000.300.100.750.00-113935.72%
LEN240816C001850002024-06-24 10:05AM EDT185.000.150.050.600.00-2527337.50%
LEN240816C001900002024-06-18 1:11PM EDT190.000.150.000.550.00-1613640.19%
LEN240816C001950002024-06-20 3:55PM EDT195.000.200.000.550.00-3328443.41%
LEN240816C002000002024-03-11 9:48AM EDT200.003.301.501.700.00-262259.05%
LEN240816C002100002024-03-13 10:01AM EDT210.002.150.700.850.00-11055.93%
LEN240816C002200002024-05-15 3:46PM EDT220.000.500.001.350.00-22159.96%
LEN240816C002300002024-04-18 3:39PM EDT230.000.380.150.750.00-1960.69%
LEN240816C002400002024-03-13 1:21PM EDT240.000.450.000.500.00--759.72%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LEN240816P000750002024-06-20 3:22PM EDT75.000.050.000.750.00-21693.60%
LEN240816P000800002024-06-20 3:18PM EDT80.000.050.000.750.00-81485.64%
LEN240816P000850002024-06-20 3:22PM EDT85.000.050.050.350.00-12270.70%
LEN240816P000900002024-06-12 1:43PM EDT90.000.170.050.300.00-204162.99%
LEN240816P000950002024-02-26 3:15PM EDT95.000.500.001.250.00-51570.87%
LEN240816P001000002024-06-24 3:22PM EDT100.000.100.050.500.00-535454.88%
LEN240816P001050002024-03-01 1:47PM EDT105.000.900.100.750.00-117353.03%
LEN240816P001100002024-06-07 10:40AM EDT110.000.520.050.750.00-210352.95%
LEN240816P001150002024-06-18 9:37AM EDT115.000.390.100.250.00-336037.16%
LEN240816P001200002024-06-26 10:16AM EDT120.000.300.250.35-0.20-40.00%1141434.03%
LEN240816P001250002024-06-26 11:31AM EDT125.000.500.450.50+0.02+4.17%2723930.93%
LEN240816P001300002024-06-26 12:43PM EDT130.000.750.750.90-0.05-6.25%2046429.61%
LEN240816P001350002024-06-26 9:49AM EDT135.001.451.351.50+0.30+26.09%585927.89%
LEN240816P001400002024-06-26 1:11PM EDT140.002.202.452.50+0.20+10.00%2954726.48%
LEN240816P001450002024-06-26 10:29AM EDT145.003.804.004.20+0.67+21.41%4953825.98%
LEN240816P001500002024-06-26 10:22AM EDT150.006.006.306.50+0.80+15.38%1249325.19%
LEN240816P001550002024-06-25 11:07AM EDT155.009.559.209.60+1.80+23.23%127724.94%
LEN240816P001600002024-06-26 12:35PM EDT160.0012.3013.0013.30+1.58+14.74%9738324.62%
LEN240816P001650002024-06-18 12:06PM EDT165.0016.7817.2018.500.00-1434431.47%
LEN240816P001700002024-06-18 11:39AM EDT170.0020.8421.7022.400.00-134228.03%
LEN240816P001750002024-06-04 10:41AM EDT175.0018.4025.2027.400.00-2410532.20%
LEN240816P001800002024-04-04 11:55AM EDT180.0018.7023.3025.400.00-1250.00%
LEN240816P001850002024-03-28 1:55PM EDT185.0018.7030.8032.500.00-350.00%
LEN240816P002100002024-04-04 1:58PM EDT210.0044.3050.3053.400.00-500.00%