Mercado fechará em 2 h 11 min
BOVESPA
119.575,10 +7,57 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.093,42 -182,23 (-0,35%) PETROLEO CRU
78,71 +0,09 (+0,11%) OURO
2.349,70 +31,70 (+1,37%) Bitcoin USD
65.484,93 -1.300,34 (-1,95%)
Lennar Corporation (LEN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:49PM EDT. Mercado aberto.
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620C00090000 | 2024-06-14 12:47PM EDT | 90.00 | 68.43 | 68.60 | 70.60 | +0.13 | +0.19% | 26 | 5 | 51.69% |
| LEN250620C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 64.45 | 64.40 | 66.00 | -17.18 | -21.05% | 42 | 10 | 52.45% |
| LEN250620C00100000 | 2024-06-07 12:25PM EDT | 100.00 | 60.50 | 59.90 | 62.00 | 0.00 | - | 7 | 7 | 51.42% |
| LEN250620C00110000 | 2024-05-20 10:53AM EDT | 110.00 | 63.55 | 52.20 | 54.10 | 0.00 | - | 1 | 3 | 48.90% |
| LEN250620C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 38.58 | 29.20 | 34.60 | 0.00 | - | - | 4 | 44.95% |
| LEN250620C00145000 | 2024-06-13 12:22PM EDT | 145.00 | 27.95 | 28.40 | 30.30 | 0.00 | - | 2 | 2 | 41.72% |
| LEN250620C00150000 | 2024-06-12 3:34PM EDT | 150.00 | 25.80 | 25.50 | 27.10 | 0.00 | - | 1 | 8 | 40.24% |
| LEN250620C00155000 | 2024-06-14 9:45AM EDT | 155.00 | 22.30 | 23.00 | 23.80 | -2.10 | -8.61% | 10 | 15 | 38.40% |
| LEN250620C00160000 | 2024-06-14 1:04PM EDT | 160.00 | 20.60 | 20.60 | 21.50 | -0.41 | -1.95% | 1 | 20 | 37.97% |
| LEN250620C00165000 | 2024-05-23 10:03AM EDT | 165.00 | 18.37 | 18.30 | 20.80 | 0.00 | - | 6 | 14 | 39.87% |
| LEN250620C00170000 | 2024-05-29 3:02PM EDT | 170.00 | 15.50 | 16.20 | 17.30 | 0.00 | - | 2 | 23 | 37.03% |
| LEN250620C00175000 | 2024-06-10 9:31AM EDT | 175.00 | 13.75 | 14.20 | 15.40 | 0.00 | - | 1 | 4 | 36.53% |
| LEN250620C00180000 | 2024-06-04 1:32PM EDT | 180.00 | 14.06 | 12.50 | 13.70 | 0.00 | - | 2 | 429 | 36.12% |
| LEN250620C00185000 | 2024-05-28 2:38PM EDT | 185.00 | 11.20 | 10.90 | 11.60 | 0.00 | - | 1 | 11 | 34.81% |
| LEN250620C00190000 | 2024-05-20 2:14PM EDT | 190.00 | 14.80 | 9.60 | 10.30 | 0.00 | - | 1 | 350 | 34.60% |
| LEN250620C00195000 | 2024-05-20 3:43PM EDT | 195.00 | 12.75 | 8.30 | 9.00 | 0.00 | - | 19 | 21 | 34.18% |
| LEN250620C00200000 | 2024-06-13 3:59PM EDT | 200.00 | 7.80 | 7.20 | 7.80 | 0.00 | - | 1 | 230 | 33.72% |
| LEN250620C00210000 | 2024-05-30 11:56AM EDT | 210.00 | 6.20 | 5.20 | 6.00 | 0.00 | - | 1 | 50 | 33.31% |
| LEN250620C00220000 | 2024-06-07 12:50PM EDT | 220.00 | 4.00 | 3.80 | 4.60 | 0.00 | - | 6 | 22 | 33.01% |
| LEN250620C00230000 | 2024-06-14 12:35PM EDT | 230.00 | 2.75 | 2.75 | 3.80 | -3.55 | -56.35% | 1 | 1 | 33.53% |
| LEN250620C00240000 | 2024-05-07 12:52PM EDT | 240.00 | 3.30 | 2.05 | 4.60 | 0.00 | - | 1 | 15 | 37.93% |
| LEN250620C00250000 | 2024-06-12 1:17PM EDT | 250.00 | 1.73 | 1.40 | 1.95 | 0.00 | - | 1 | 29 | 32.07% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250620P00085000 | 2024-04-16 9:51AM EDT | 85.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 44.87% |
| LEN250620P00095000 | 2024-04-12 11:24AM EDT | 95.00 | 2.80 | 1.85 | 2.10 | 0.00 | - | 10 | 10 | 37.51% |
| LEN250620P00100000 | 2024-04-12 3:19PM EDT | 100.00 | 3.16 | 2.30 | 2.50 | 0.00 | - | 10 | 10 | 36.07% |
| LEN250620P00105000 | 2024-04-10 2:19PM EDT | 105.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 5 | 7 | 34.82% |
| LEN250620P00110000 | 2024-06-05 11:43AM EDT | 110.00 | 3.80 | 4.10 | 4.90 | 0.00 | - | 7 | 60 | 37.61% |
| LEN250620P00115000 | 2024-05-28 3:50PM EDT | 115.00 | 5.22 | 4.90 | 5.80 | 0.00 | - | 8 | 34 | 36.62% |
| LEN250620P00120000 | 2024-06-05 2:17PM EDT | 120.00 | 5.40 | 5.80 | 6.60 | 0.00 | - | 1 | 13 | 35.11% |
| LEN250620P00125000 | 2024-06-05 1:37PM EDT | 125.00 | 6.40 | 7.00 | 7.80 | 0.00 | - | 1 | 23 | 34.31% |
| LEN250620P00130000 | 2024-06-12 9:50AM EDT | 130.00 | 7.50 | 8.30 | 9.10 | 0.00 | - | 1 | 21 | 33.42% |
| LEN250620P00135000 | 2024-05-31 3:55PM EDT | 135.00 | 9.30 | 9.90 | 10.70 | 0.00 | - | 4 | 6 | 32.81% |
| LEN250620P00140000 | 2024-05-24 2:57PM EDT | 140.00 | 11.40 | 11.30 | 12.30 | 0.00 | - | 26 | 44 | 31.89% |
| LEN250620P00145000 | 2024-05-23 11:33AM EDT | 145.00 | 13.41 | 13.10 | 14.10 | 0.00 | - | 1 | 3 | 31.03% |
| LEN250620P00150000 | 2024-05-28 11:17AM EDT | 150.00 | 15.00 | 15.30 | 16.70 | 0.00 | - | 13 | 65 | 31.20% |
| LEN250620P00155000 | 2024-06-06 1:30PM EDT | 155.00 | 16.50 | 17.60 | 19.80 | 0.00 | - | 2 | 23 | 31.83% |
| LEN250620P00160000 | 2024-05-21 3:25PM EDT | 160.00 | 17.20 | 20.00 | 20.80 | 0.00 | - | 2 | 20 | 28.76% |
| LEN250620P00165000 | 2024-05-20 11:25AM EDT | 165.00 | 18.50 | 22.70 | 23.40 | 0.00 | - | 5 | 32 | 27.95% |
| LEN250620P00170000 | 2024-05-20 11:25AM EDT | 170.00 | 20.90 | 25.40 | 26.40 | 0.00 | - | 8 | 25 | 27.45% |
© 2024 Yahoo. Todos os direitos reservados.