Mercado fechará em 40 mins
BOVESPA
122.289,12 -42,27 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.372,70 -231,35 (-0,44%) PETROLEO CRU
80,77 -0,06 (-0,07%) OURO
2.309,60 -21,20 (-0,91%) Bitcoin USD
60.780,98 -1.145,14 (-1,85%)
Lennar Corporation (LEN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:20PM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241115C00080000 | 2024-06-18 3:26PM EDT | 80.00 | 69.90 | 68.60 | 70.40 | 0.00 | - | - | 0 | 64.77% |
| LEN241115C00095000 | 2024-04-15 9:30AM EDT | 95.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.00% |
| LEN241115C00100000 | 2024-04-19 10:05AM EDT | 100.00 | 55.83 | 66.30 | 70.00 | 0.00 | - | 6 | 6 | 132.39% |
| LEN241115C00110000 | 2024-06-17 11:56AM EDT | 110.00 | 48.50 | 39.90 | 40.90 | 0.00 | - | 1 | 8 | 44.78% |
| LEN241115C00120000 | 2024-06-21 9:34AM EDT | 120.00 | 32.40 | 31.50 | 32.00 | 0.00 | - | 6 | 62 | 40.11% |
| LEN241115C00125000 | 2024-06-26 12:46PM EDT | 125.00 | 28.30 | 27.30 | 27.80 | -2.50 | -8.12% | 8 | 36 | 38.17% |
| LEN241115C00130000 | 2024-06-24 10:20AM EDT | 130.00 | 27.00 | 23.60 | 23.90 | 0.00 | - | 2 | 13 | 36.74% |
| LEN241115C00135000 | 2024-06-18 12:11PM EDT | 135.00 | 21.64 | 19.80 | 20.10 | 0.00 | - | - | 0 | 34.96% |
| LEN241115C00140000 | 2024-06-21 3:51PM EDT | 140.00 | 19.20 | 16.40 | 16.80 | 0.00 | - | 5 | 90 | 34.00% |
| LEN241115C00145000 | 2024-06-25 3:27PM EDT | 145.00 | 14.40 | 13.40 | 13.80 | -6.80 | -32.08% | 6 | 38 | 33.06% |
| LEN241115C00150000 | 2024-06-25 10:31AM EDT | 150.00 | 11.05 | 10.80 | 11.10 | -1.75 | -13.67% | 1 | 61 | 32.10% |
| LEN241115C00155000 | 2024-06-26 12:21PM EDT | 155.00 | 9.00 | 8.50 | 8.80 | -0.90 | -9.09% | 5 | 151 | 31.36% |
| LEN241115C00160000 | 2024-06-25 2:16PM EDT | 160.00 | 6.85 | 6.50 | 6.80 | -1.55 | -18.45% | 1 | 379 | 30.55% |
| LEN241115C00165000 | 2024-06-26 2:57PM EDT | 165.00 | 4.90 | 4.90 | 5.20 | -1.10 | -18.33% | 3 | 212 | 30.00% |
| LEN241115C00170000 | 2024-06-26 2:41PM EDT | 170.00 | 3.75 | 3.70 | 3.90 | -1.25 | -25.00% | 1 | 119 | 29.49% |
| LEN241115C00175000 | 2024-06-24 12:24PM EDT | 175.00 | 3.70 | 2.55 | 2.85 | 0.00 | - | 3 | 257 | 28.95% |
| LEN241115C00180000 | 2024-06-21 3:52PM EDT | 180.00 | 2.82 | 1.80 | 2.15 | 0.00 | - | 2 | 96 | 28.94% |
| LEN241115C00185000 | 2024-06-17 10:22AM EDT | 185.00 | 3.70 | 1.25 | 1.50 | 0.00 | - | 6 | 48 | 28.38% |
| LEN241115C00190000 | 2024-06-25 3:46PM EDT | 190.00 | 1.12 | 0.90 | 1.05 | -2.58 | -69.73% | 4 | 92 | 28.05% |
| LEN241115C00195000 | 2024-06-26 11:55AM EDT | 195.00 | 0.70 | 0.60 | 0.75 | -1.70 | -70.83% | 1 | 19 | 27.97% |
| LEN241115C00200000 | 2024-06-25 3:46PM EDT | 200.00 | 0.59 | 0.40 | 0.60 | -0.39 | -39.80% | 4 | 154 | 28.57% |
| LEN241115C00210000 | 2024-06-18 11:44AM EDT | 210.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 34 | 32.13% |
| LEN241115C00220000 | 2024-06-18 9:30AM EDT | 220.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 36.95% |
| LEN241115C00230000 | 2024-04-17 10:16AM EDT | 230.00 | 0.77 | 0.95 | 1.15 | 0.00 | - | 1 | 15 | 43.68% |
| LEN241115C00240000 | 2024-06-20 3:55PM EDT | 240.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 60 | 43.10% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241115P00080000 | 2024-06-20 11:32AM EDT | 80.00 | 0.36 | 0.05 | 0.40 | 0.00 | - | - | 80 | 52.20% |
| LEN241115P00095000 | 2024-06-24 2:20PM EDT | 95.00 | 0.47 | 0.15 | 0.80 | 0.00 | - | 5 | 18 | 44.92% |
| LEN241115P00100000 | 2024-06-26 1:14PM EDT | 100.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 105 | 83 | 38.18% |
| LEN241115P00105000 | 2024-06-26 11:35AM EDT | 105.00 | 0.77 | 0.50 | 0.80 | -0.28 | -26.67% | 2 | 86 | 36.39% |
| LEN241115P00110000 | 2024-06-26 1:43PM EDT | 110.00 | 0.95 | 0.95 | 1.05 | +0.05 | +5.56% | 1 | 1,713 | 34.55% |
| LEN241115P00115000 | 2024-06-26 2:40PM EDT | 115.00 | 1.38 | 1.30 | 1.45 | +0.03 | +2.22% | 4 | 78 | 33.23% |
| LEN241115P00120000 | 2024-06-25 12:06PM EDT | 120.00 | 2.00 | 1.80 | 1.95 | +0.30 | +17.65% | 4 | 190 | 31.79% |
| LEN241115P00125000 | 2024-06-26 2:40PM EDT | 125.00 | 2.58 | 2.50 | 2.65 | +0.38 | +17.27% | 4 | 111 | 30.60% |
| LEN241115P00130000 | 2024-06-26 1:43PM EDT | 130.00 | 3.45 | 3.40 | 3.60 | +0.32 | +10.22% | 113 | 203 | 29.60% |
| LEN241115P00135000 | 2024-06-26 11:43AM EDT | 135.00 | 4.75 | 4.60 | 4.90 | +0.55 | +13.10% | 2 | 153 | 28.89% |
| LEN241115P00140000 | 2024-06-26 11:39AM EDT | 140.00 | 6.30 | 6.10 | 6.40 | +0.70 | +12.50% | 40 | 111 | 27.83% |
| LEN241115P00145000 | 2024-06-25 1:48PM EDT | 145.00 | 8.06 | 8.00 | 8.30 | +0.86 | +11.94% | 1 | 114 | 26.95% |
| LEN241115P00150000 | 2024-06-25 3:58PM EDT | 150.00 | 10.20 | 10.30 | 10.60 | +1.03 | +11.23% | 12 | 214 | 26.14% |
| LEN241115P00155000 | 2024-06-24 10:34AM EDT | 155.00 | 11.90 | 13.00 | 13.30 | 0.00 | - | 115 | 248 | 25.31% |
| LEN241115P00160000 | 2024-06-25 2:18PM EDT | 160.00 | 16.00 | 16.00 | 16.80 | +0.70 | +4.58% | 4 | 146 | 25.65% |
| LEN241115P00165000 | 2024-06-21 3:10PM EDT | 165.00 | 18.30 | 19.50 | 20.30 | 0.00 | - | 15 | 92 | 24.98% |
| LEN241115P00170000 | 2024-06-18 3:20PM EDT | 170.00 | 23.35 | 23.30 | 23.90 | 0.00 | - | 2 | 39 | 23.39% |
| LEN241115P00175000 | 2024-05-22 12:40PM EDT | 175.00 | 22.30 | 25.00 | 26.40 | 0.00 | - | 1 | 4 | 0.00% |
| LEN241115P00180000 | 2024-06-18 11:25AM EDT | 180.00 | 30.50 | 31.80 | 33.00 | 0.00 | - | 4 | 8 | 24.84% |
| LEN241115P00190000 | 2024-04-01 1:01PM EDT | 190.00 | 27.30 | 34.80 | 36.50 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.