Mercado fechado

Lennar Corporation (LEN)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
171,98+3,48 (+2,07%)
No fechamento: 04:00PM EDT
172,40 +0,42 (+0,24%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LEN240405C001400002024-03-13 3:59PM EDT140.0026.7130.2034.200.00--1175.29%
LEN240405C001440002024-03-05 4:23PM EDT144.0017.3026.3030.100.00--166.50%
LEN240405C001450002024-03-14 1:28PM EDT145.0012.1025.3029.200.00-1166.89%
LEN240405C001480002024-03-27 11:49AM EDT148.0020.0222.5026.100.00-10462.31%
LEN240405C001500002024-03-28 11:51AM EDT150.0022.4220.6024.10+5.87+35.47%10359.57%
LEN240405C001525002024-03-28 3:47PM EDT152.5019.7417.8020.50+12.64+178.03%1169.97%
LEN240405C001550002024-03-28 12:33PM EDT155.0017.4015.7018.80+4.40+33.85%354876.88%
LEN240405C001575002024-03-21 12:12PM EDT157.509.9612.9016.700.00-11274.93%
LEN240405C001600002024-03-28 3:17PM EDT160.0012.2310.5013.90+4.48+57.81%44562.65%
LEN240405C001625002024-03-27 11:49AM EDT162.506.258.6011.100.00-104950.56%
LEN240405C001650002024-03-28 1:37PM EDT165.007.257.308.20+3.25+81.25%4520837.31%
LEN240405C001675002024-03-28 3:39PM EDT167.505.265.205.70+2.26+75.33%112,59829.25%
LEN240405C001700002024-03-28 3:59PM EDT170.003.703.403.70+2.01+118.93%5420025.66%
LEN240405C001725002024-03-28 3:57PM EDT172.502.222.052.20+1.45+188.31%1718924.10%
LEN240405C001750002024-03-28 3:54PM EDT175.001.251.101.30+0.75+150.00%1433824.68%
LEN240405C001775002024-03-28 3:47PM EDT177.500.650.550.70+0.18+38.30%53324.90%
LEN240405C001800002024-03-28 1:55PM EDT180.000.270.200.40+0.02+8.00%53926.15%
LEN240405C001825002024-03-14 2:48PM EDT182.500.200.100.250.00-2327.98%
LEN240405C001850002024-03-28 11:58AM EDT185.000.080.000.15-0.12-60.00%202529.40%
LEN240405C001875002024-03-13 3:23PM EDT187.501.200.000.200.00--435.60%
LEN240405C001900002024-03-28 3:57PM EDT190.000.110.000.30-0.41-78.85%101043.31%
LEN240405C001950002024-03-11 9:30AM EDT195.000.400.000.250.00--1050.00%
LEN240405C002000002024-03-13 3:19PM EDT200.000.400.000.250.00--851.37%
LEN240405C002100002024-03-14 9:30AM EDT210.000.050.000.200.00-11062.89%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
LEN240405P000950002024-03-01 2:02PM EDT95.000.050.000.250.00-11175.39%
LEN240405P001200002024-03-15 11:15AM EDT120.000.050.000.250.00-21111.91%
LEN240405P001250002024-03-14 3:59PM EDT125.000.420.000.250.00-1010100.59%
LEN240405P001370002024-03-01 2:02PM EDT137.000.750.000.250.00-1174.80%
LEN240405P001380002024-03-18 10:36AM EDT138.000.250.000.250.00-1172.75%
LEN240405P001390002024-03-15 10:43AM EDT139.000.300.000.250.00-1370.70%
LEN240405P001400002024-03-18 10:51AM EDT140.000.290.000.250.00-22868.56%
LEN240405P001410002024-03-15 9:44AM EDT141.000.440.000.300.00-116168.56%
LEN240405P001420002024-03-18 11:58AM EDT142.000.350.000.300.00-6766.41%
LEN240405P001440002024-03-15 9:45AM EDT144.000.750.000.300.00-22262.31%
LEN240405P001450002024-03-18 2:24PM EDT145.000.550.000.350.00-12661.82%
LEN240405P001460002024-03-22 11:41AM EDT146.000.250.000.350.00-1159.77%
LEN240405P001470002024-03-27 12:31PM EDT147.000.100.000.250.00-101654.49%
LEN240405P001480002024-03-27 9:30AM EDT148.000.070.000.400.00-42056.84%
LEN240405P001490002024-03-22 11:41AM EDT149.000.290.000.400.00-11154.79%
LEN240405P001500002024-03-28 3:17PM EDT150.000.050.000.05-0.07-58.33%36742.19%
LEN240405P001525002024-03-26 11:25AM EDT152.500.110.000.450.00-31556.30%
LEN240405P001550002024-03-28 3:49PM EDT155.000.100.000.30-0.10-50.00%55045.80%
LEN240405P001575002024-03-28 3:22PM EDT157.500.100.000.25-0.10-50.00%530138.53%
LEN240405P001600002024-03-28 3:21PM EDT160.000.110.100.15-0.14-56.00%1411729.59%
LEN240405P001625002024-03-28 2:48PM EDT162.500.190.150.25-0.46-70.77%4214727.39%
LEN240405P001650002024-03-28 3:47PM EDT165.000.370.300.45-0.67-64.42%18516425.71%
LEN240405P001675002024-03-28 3:59PM EDT167.500.750.650.85-1.20-61.54%2138724.63%
LEN240405P001700002024-03-28 3:55PM EDT170.001.361.401.55-4.34-76.14%1,5882223.88%
LEN240405P001725002024-03-28 3:27PM EDT172.502.502.302.65-10.40-80.62%66823.41%
LEN240405P001750002024-03-14 9:31AM EDT175.0015.103.804.300.00-6624.46%