Mercado fechará em 1 h 8 min

Lennar Corporation (LEN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,35-0,83 (-0,56%)
A partir de 02:51PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LEN250620C000900002024-06-17 11:01AM EDT90.0068.8062.2063.400.00-13251.52%
LEN250620C000950002024-06-14 11:59AM EDT95.0064.4557.8058.900.00-425249.03%
LEN250620C001000002024-06-07 12:25PM EDT100.0060.5053.6055.000.00-7748.32%
LEN250620C001050002024-06-14 3:30PM EDT105.0057.0049.5050.800.00--1046.44%
LEN250620C001100002024-05-20 10:53AM EDT110.0063.5545.8049.000.00-1350.39%
LEN250620C001200002024-06-17 10:32AM EDT120.0044.6138.0039.300.00--142.44%
LEN250620C001400002024-04-02 9:30AM EDT140.0038.5829.2034.600.00--453.57%
LEN250620C001450002024-06-13 12:22PM EDT145.0027.9522.0022.900.00-2236.64%
LEN250620C001500002024-06-21 9:45AM EDT150.0020.0019.6020.300.00-15335.90%
LEN250620C001550002024-06-18 11:38AM EDT155.0019.5017.3017.900.00-42135.22%
LEN250620C001600002024-06-17 3:58PM EDT160.0022.3015.4015.800.00-12134.75%
LEN250620C001650002024-06-21 12:37PM EDT165.0014.9012.6013.700.00-213533.99%
LEN250620C001700002024-06-21 12:37PM EDT170.0013.0011.6012.000.00-265933.62%
LEN250620C001750002024-06-21 12:37PM EDT175.0011.309.9010.600.00-121633.52%
LEN250620C001800002024-06-17 9:50AM EDT180.0012.208.509.100.00-142932.97%
LEN250620C001850002024-05-28 2:38PM EDT185.0011.207.307.700.00-11132.31%
LEN250620C001900002024-05-20 2:14PM EDT190.0014.806.407.100.00-135033.00%
LEN250620C001950002024-05-20 3:43PM EDT195.0012.754.707.800.00-192136.19%
LEN250620C002000002024-06-24 1:04PM EDT200.005.364.304.700.00-224231.14%
LEN250620C002100002024-05-30 11:56AM EDT210.006.203.103.900.00-15032.08%
LEN250620C002200002024-06-20 1:36PM EDT220.002.052.102.350.00-82330.10%
LEN250620C002300002024-06-14 12:35PM EDT230.002.751.151.650.00-1229.76%
LEN250620C002400002024-05-07 12:52PM EDT240.003.302.054.600.00-11541.50%
LEN250620C002500002024-06-12 1:17PM EDT250.001.730.001.100.00-12931.07%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LEN250620P000850002024-04-16 9:51AM EDT85.002.300.002.200.00-1443.38%
LEN250620P000950002024-04-12 11:24AM EDT95.002.801.852.100.00-101035.82%
LEN250620P001000002024-04-12 3:19PM EDT100.003.162.302.500.00-101034.25%
LEN250620P001050002024-06-17 2:53PM EDT105.003.303.203.600.00-101734.94%
LEN250620P001100002024-06-20 2:49PM EDT110.003.903.804.300.00-136733.69%
LEN250620P001150002024-06-20 1:35PM EDT115.004.803.505.300.00-14432.97%
LEN250620P001200002024-06-24 10:10AM EDT120.005.605.806.300.00-11731.87%
LEN250620P001250002024-06-21 10:38AM EDT125.006.906.907.400.00-12230.70%
LEN250620P001300002024-06-25 2:30PM EDT130.008.508.508.80-0.20-2.30%34029.84%
LEN250620P001350002024-05-31 3:55PM EDT135.009.3010.0011.100.00-4630.34%
LEN250620P001400002024-06-20 12:06PM EDT140.0012.0011.9012.300.00-317728.35%
LEN250620P001450002024-06-20 3:11PM EDT145.0013.9013.9014.400.00-303627.67%
LEN250620P001500002024-06-21 12:38PM EDT150.0016.0016.2016.700.00-2615426.93%
LEN250620P001550002024-06-24 10:16AM EDT155.0017.6018.8019.200.00-74726.14%
LEN250620P001600002024-06-24 10:33AM EDT160.0020.6020.4022.000.00-395925.44%
LEN250620P001650002024-05-20 11:25AM EDT165.0018.5023.1027.100.00-53228.38%
LEN250620P001700002024-05-20 11:25AM EDT170.0020.9025.7029.200.00-82525.68%