Mercado fechará em 1 h 38 min
BOVESPA
119.312,91 -254,62 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.219,10 -56,55 (-0,11%) PETROLEO CRU
78,51 -0,11 (-0,14%) OURO
2.349,60 +31,60 (+1,36%) Bitcoin USD
65.175,58 -1.704,00 (-2,55%)
Lennar Corporation (LEN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:22PM 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 | 102.37% |
| LEN240816C00090000 | 2024-01-22 3:36PM EDT | 90.00 | 66.10 | 61.60 | 65.40 | 0.00 | - | 39 | 178 | 70.61% |
| LEN240816C00095000 | 2024-01-09 3:03PM EDT | 95.00 | 56.15 | 59.20 | 62.00 | 0.00 | - | 40 | 120 | 69.04% |
| LEN240816C00100000 | 2024-03-14 10:43AM EDT | 100.00 | 60.00 | 60.10 | 61.60 | 0.00 | - | 50 | 204 | 115.65% |
| LEN240816C00105000 | 2024-01-08 12:24PM EDT | 105.00 | 47.30 | 50.60 | 52.00 | 0.00 | - | 2 | 60 | 67.09% |
| LEN240816C00110000 | 2024-02-02 1:13PM EDT | 110.00 | 46.30 | 53.40 | 54.90 | 0.00 | - | 1 | 31 | 118.23% |
| LEN240816C00115000 | 2024-05-21 12:20PM EDT | 115.00 | 48.80 | 40.30 | 43.00 | 0.00 | - | 1 | 21 | 57.89% |
| LEN240816C00120000 | 2024-05-30 2:57PM EDT | 120.00 | 38.05 | 35.90 | 37.30 | 0.00 | - | 6 | 37 | 51.10% |
| LEN240816C00125000 | 2024-06-11 9:38AM EDT | 125.00 | 29.69 | 31.60 | 32.60 | 0.00 | - | 2 | 60 | 52.47% |
| LEN240816C00130000 | 2024-03-21 2:50PM EDT | 130.00 | 39.58 | 24.50 | 25.00 | 0.00 | - | 1 | 16 | 18.65% |
| LEN240816C00135000 | 2024-06-11 9:35AM EDT | 135.00 | 21.90 | 22.10 | 23.50 | 0.00 | - | 2 | 32 | 44.28% |
| LEN240816C00140000 | 2024-06-10 1:13PM EDT | 140.00 | 19.20 | 17.60 | 19.30 | 0.00 | - | 14 | 65 | 41.14% |
| LEN240816C00145000 | 2024-06-14 9:30AM EDT | 145.00 | 14.29 | 15.30 | 15.70 | -3.21 | -18.34% | 1 | 57 | 39.74% |
| LEN240816C00150000 | 2024-06-12 3:26PM EDT | 150.00 | 9.60 | 11.90 | 12.20 | -3.00 | -23.81% | 7 | 98 | 37.42% |
| LEN240816C00155000 | 2024-06-14 1:44PM EDT | 155.00 | 9.25 | 9.20 | 9.50 | -0.40 | -4.15% | 8 | 244 | 36.82% |
| LEN240816C00160000 | 2024-06-14 1:22PM EDT | 160.00 | 6.90 | 6.80 | 7.00 | +0.46 | +7.14% | 8 | 400 | 35.41% |
| LEN240816C00165000 | 2024-06-14 11:46AM EDT | 165.00 | 4.60 | 4.90 | 5.10 | -0.70 | -13.21% | 36 | 1,460 | 34.73% |
| LEN240816C00170000 | 2024-06-14 1:20PM EDT | 170.00 | 3.50 | 3.40 | 3.70 | +0.01 | +0.29% | 29 | 339 | 34.55% |
| LEN240816C00175000 | 2024-06-14 1:20PM EDT | 175.00 | 2.40 | 2.35 | 2.65 | -0.05 | -2.04% | 22 | 248 | 34.51% |
| LEN240816C00180000 | 2024-06-14 1:39PM EDT | 180.00 | 1.64 | 1.45 | 1.70 | -0.06 | -3.53% | 3 | 121 | 33.45% |
| LEN240816C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 0.90 | 0.95 | 1.95 | -0.25 | -21.74% | 5 | 267 | 39.00% |
| LEN240816C00190000 | 2024-06-10 2:42PM EDT | 190.00 | 0.74 | 0.60 | 0.75 | 0.00 | - | 3 | 104 | 33.18% |
| LEN240816C00195000 | 2024-06-13 10:52AM EDT | 195.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 50 | 277 | 33.94% |
| LEN240816C00200000 | 2024-03-11 9:48AM EDT | 200.00 | 3.30 | 1.50 | 1.70 | 0.00 | - | 26 | 22 | 47.91% |
| LEN240816C00210000 | 2024-03-13 10:01AM EDT | 210.00 | 2.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 46.03% |
| LEN240816C00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 2 | 21 | 57.19% |
| LEN240816C00230000 | 2024-04-18 3:39PM EDT | 230.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 1 | 9 | 50.00% |
| LEN240816C00240000 | 2024-03-13 1:21PM EDT | 240.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 7 | 55.23% |
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 | 2024-01-23 1:52PM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 88.53% |
| LEN240816P00080000 | 2024-01-09 12:18PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 6 | 76.37% |
| LEN240816P00085000 | 2024-01-29 11:37AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 75.59% |
| LEN240816P00090000 | 2024-06-12 1:43PM EDT | 90.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 20 | 41 | 65.04% |
| LEN240816P00095000 | 2024-02-26 3:15PM EDT | 95.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 15 | 68.56% |
| LEN240816P00100000 | 2024-05-07 11:20AM EDT | 100.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 20 | 354 | 52.98% |
| LEN240816P00105000 | 2024-03-01 1:47PM EDT | 105.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 173 | 52.39% |
| LEN240816P00110000 | 2024-06-07 10:40AM EDT | 110.00 | 0.52 | 0.10 | 0.70 | 0.00 | - | 2 | 103 | 52.00% |
| LEN240816P00115000 | 2024-05-28 3:32PM EDT | 115.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 357 | 46.41% |
| LEN240816P00120000 | 2024-05-22 9:56AM EDT | 120.00 | 0.72 | 0.60 | 0.75 | 0.00 | - | 6 | 409 | 41.63% |
| LEN240816P00125000 | 2024-06-10 10:32AM EDT | 125.00 | 1.08 | 0.90 | 1.10 | 0.00 | - | 5 | 206 | 40.02% |
| LEN240816P00130000 | 2024-06-14 11:10AM EDT | 130.00 | 1.80 | 1.35 | 1.50 | +0.40 | +28.57% | 1 | 240 | 37.72% |
| LEN240816P00135000 | 2024-06-14 11:28AM EDT | 135.00 | 2.46 | 2.00 | 2.15 | +0.31 | +14.42% | 2 | 195 | 36.13% |
| LEN240816P00140000 | 2024-06-13 2:36PM EDT | 140.00 | 3.01 | 2.95 | 3.10 | 0.00 | - | 2 | 368 | 34.90% |
| LEN240816P00145000 | 2024-06-14 1:37PM EDT | 145.00 | 4.40 | 4.20 | 4.50 | +0.30 | +7.32% | 3 | 470 | 34.26% |
| LEN240816P00150000 | 2024-06-14 11:51AM EDT | 150.00 | 6.90 | 5.90 | 6.10 | +1.05 | +17.95% | 2 | 268 | 32.79% |
| LEN240816P00155000 | 2024-06-14 1:58PM EDT | 155.00 | 8.30 | 8.00 | 8.30 | -0.60 | -6.74% | 2 | 193 | 32.00% |
| LEN240816P00160000 | 2024-06-14 1:25PM EDT | 160.00 | 11.20 | 10.80 | 11.10 | +0.15 | +1.36% | 44 | 304 | 31.71% |
| LEN240816P00165000 | 2024-06-14 1:44PM EDT | 165.00 | 14.10 | 13.60 | 14.30 | +1.70 | +13.71% | 2 | 346 | 31.20% |
| LEN240816P00170000 | 2024-06-13 2:12PM EDT | 170.00 | 17.40 | 17.30 | 18.80 | 0.00 | - | 1 | 341 | 34.79% |
| LEN240816P00175000 | 2024-06-04 10:41AM EDT | 175.00 | 18.40 | 20.70 | 21.90 | 0.00 | - | 24 | 105 | 30.15% |
| LEN240816P00180000 | 2024-04-04 11:55AM EDT | 180.00 | 18.70 | 23.30 | 25.40 | 0.00 | - | 1 | 25 | 22.24% |
| LEN240816P00185000 | 2024-03-28 1:55PM EDT | 185.00 | 18.70 | 30.80 | 32.50 | 0.00 | - | 3 | 5 | 42.09% |
| 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.