Mercado fechará em 1 h 6 min
BOVESPA
122.524,19 +192,80 (+0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,15 -163,90 (-0,31%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.310,10 -20,70 (-0,89%) Bitcoin USD
60.904,57 -1.173,60 (-1,89%)
Lennar Corporation (LEN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:54PM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816C00075000 | 2023-12-22 2:14PM EDT | 75.00 | 74.09 | 69.30 | 73.20 | 0.00 | - | 10 | 10 | 0.00% |
| LEN240816C00080000 | 2024-01-09 3:15PM EDT | 80.00 | 69.93 | 72.60 | 76.20 | 0.00 | - | - | 20 | 169.63% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 136.28% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 143.14% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 169.68% |
| LEN240816C00105000 | 2024-06-21 2:20PM EDT | 105.00 | 46.12 | 42.90 | 44.30 | 0.00 | - | 1 | 61 | 62.28% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 164.61% |
| LEN240816C00115000 | 2024-05-21 12:20PM EDT | 115.00 | 48.80 | 34.20 | 35.70 | 0.00 | - | 1 | 21 | 56.41% |
| LEN240816C00120000 | 2024-06-26 11:16AM EDT | 120.00 | 29.42 | 28.30 | 29.80 | -1.88 | -6.01% | 1 | 46 | 47.80% |
| LEN240816C00125000 | 2024-06-18 11:39AM EDT | 125.00 | 26.26 | 24.20 | 24.60 | 0.00 | - | 1 | 61 | 39.08% |
| LEN240816C00130000 | 2024-06-25 3:01PM EDT | 130.00 | 20.63 | 19.50 | 20.00 | -0.55 | -2.60% | 8 | 22 | 35.71% |
| LEN240816C00135000 | 2024-06-18 10:02AM EDT | 135.00 | 19.14 | 15.20 | 15.50 | 0.00 | - | 1 | 33 | 31.98% |
| LEN240816C00140000 | 2024-06-26 11:44AM EDT | 140.00 | 11.72 | 11.40 | 11.70 | -1.78 | -13.19% | 96 | 200 | 30.82% |
| LEN240816C00145000 | 2024-06-26 1:16PM EDT | 145.00 | 8.80 | 7.90 | 8.10 | -0.10 | -1.12% | 6 | 81 | 28.36% |
| LEN240816C00150000 | 2024-06-26 1:53PM EDT | 150.00 | 5.60 | 5.20 | 5.40 | -1.10 | -16.42% | 19 | 231 | 27.49% |
| LEN240816C00155000 | 2024-06-26 1:58PM EDT | 155.00 | 3.31 | 3.20 | 3.50 | -1.09 | -24.01% | 7 | 509 | 27.42% |
| LEN240816C00160000 | 2024-06-26 1:16PM EDT | 160.00 | 2.20 | 1.85 | 2.00 | -0.48 | -17.91% | 20 | 656 | 26.45% |
| LEN240816C00165000 | 2024-06-26 11:27AM EDT | 165.00 | 1.07 | 1.00 | 1.10 | -0.50 | -31.85% | 21 | 1,832 | 26.06% |
| LEN240816C00170000 | 2024-06-26 11:23AM EDT | 170.00 | 0.60 | 0.55 | 0.65 | -0.38 | -38.78% | 7 | 508 | 26.64% |
| LEN240816C00175000 | 2024-06-26 2:29PM EDT | 175.00 | 0.35 | 0.25 | 0.35 | -0.19 | -35.19% | 16 | 276 | 26.76% |
| LEN240816C00180000 | 2024-06-24 9:44AM EDT | 180.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 139 | 35.72% |
| LEN240816C00185000 | 2024-06-24 10:05AM EDT | 185.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 25 | 273 | 37.50% |
| LEN240816C00190000 | 2024-06-18 1:11PM EDT | 190.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 16 | 136 | 40.19% |
| LEN240816C00195000 | 2024-06-20 3:55PM EDT | 195.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 33 | 284 | 43.41% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 59.05% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 55.93% |
| LEN240816C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 59.96% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 60.69% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 59.72% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240816P00075000 | 2024-06-20 3:22PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 93.60% |
| LEN240816P00080000 | 2024-06-20 3:18PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 14 | 85.64% |
| LEN240816P00085000 | 2024-06-20 3:22PM EDT | 85.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 22 | 70.70% |
| LEN240816P00090000 | 2024-06-12 1:43PM EDT | 90.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 20 | 41 | 62.99% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 70.87% |
| LEN240816P00100000 | 2024-06-24 3:22PM EDT | 100.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 354 | 54.88% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 53.03% |
| LEN240816P00110000 | 2024-06-07 10:40AM EDT | 110.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 2 | 103 | 52.95% |
| LEN240816P00115000 | 2024-06-18 9:37AM EDT | 115.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | 3 | 360 | 37.16% |
| LEN240816P00120000 | 2024-06-26 10:16AM EDT | 120.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 11 | 414 | 34.03% |
| LEN240816P00125000 | 2024-06-26 11:31AM EDT | 125.00 | 0.50 | 0.45 | 0.50 | +0.02 | +4.17% | 27 | 239 | 30.93% |
| LEN240816P00130000 | 2024-06-26 12:43PM EDT | 130.00 | 0.75 | 0.75 | 0.90 | -0.05 | -6.25% | 20 | 464 | 29.61% |
| LEN240816P00135000 | 2024-06-26 9:49AM EDT | 135.00 | 1.45 | 1.35 | 1.50 | +0.30 | +26.09% | 5 | 859 | 27.89% |
| LEN240816P00140000 | 2024-06-26 1:11PM EDT | 140.00 | 2.20 | 2.45 | 2.50 | +0.20 | +10.00% | 29 | 547 | 26.48% |
| LEN240816P00145000 | 2024-06-26 10:29AM EDT | 145.00 | 3.80 | 4.00 | 4.20 | +0.67 | +21.41% | 49 | 538 | 25.98% |
| LEN240816P00150000 | 2024-06-26 10:22AM EDT | 150.00 | 6.00 | 6.30 | 6.50 | +0.80 | +15.38% | 12 | 493 | 25.19% |
| LEN240816P00155000 | 2024-06-25 11:07AM EDT | 155.00 | 9.55 | 9.20 | 9.60 | +1.80 | +23.23% | 1 | 277 | 24.94% |
| LEN240816P00160000 | 2024-06-26 12:35PM EDT | 160.00 | 12.30 | 13.00 | 13.30 | +1.58 | +14.74% | 97 | 383 | 24.62% |
| LEN240816P00165000 | 2024-06-18 12:06PM EDT | 165.00 | 16.78 | 17.20 | 18.50 | 0.00 | - | 14 | 344 | 31.47% |
| LEN240816P00170000 | 2024-06-18 11:39AM EDT | 170.00 | 20.84 | 21.70 | 22.40 | 0.00 | - | 1 | 342 | 28.03% |
| LEN240816P00175000 | 2024-06-04 10:41AM EDT | 175.00 | 18.40 | 25.20 | 27.40 | 0.00 | - | 24 | 105 | 32.20% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 23.30 | 25.40 | 0.00 | - | 1 | 25 | 0.00% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| LEN240816P00210000 | 2024-04-04 1:58PM EDT | 210.00 | 44.30 | 50.30 | 53.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.