Mercado fechará em 3 h 24 min
BOVESPA
127.845,67 -437,95 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.707,59 +245,42 (+0,43%) PETROLEO CRU
79,45 +0,22 (+0,28%) OURO
2.416,20 +30,70 (+1,29%) Bitcoin USD
67.187,38 +1.860,96 (+2,85%)
Lennar Corporation (LEN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:35PM EDT. Mercado aberto.
Preço de exercício:165.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517C00165000 | 2024-05-17 12:11PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.60 | -0.65 | -59.09% | 34 | 1,374 | 5.67% |
| LEN240524C00165000 | 2024-05-17 12:06PM EDT | 2024-05-24 | 2.77 | 2.70 | 2.80 | -1.39 | -33.41% | 97 | 343 | 25.66% |
| LEN240531C00165000 | 2024-05-17 11:46AM EDT | 2024-05-31 | 3.90 | 3.50 | 3.70 | -1.22 | -23.83% | 6 | 72 | 25.49% |
| LEN240607C00165000 | 2024-05-17 10:24AM EDT | 2024-06-07 | 5.30 | 4.50 | 4.70 | -0.80 | -13.11% | 1 | 29 | 27.23% |
| LEN240614C00165000 | 2024-05-16 12:56PM EDT | 2024-06-14 | 7.80 | 6.00 | 6.40 | 0.00 | - | 4 | 26 | 32.89% |
| LEN240621C00165000 | 2024-05-17 12:05PM EDT | 2024-06-21 | 7.10 | 7.00 | 7.10 | -0.29 | -3.92% | 35 | 1,742 | 32.90% |
| LEN240719C00165000 | 2024-05-17 12:15PM EDT | 2024-07-19 | 8.90 | 8.80 | 9.10 | -1.60 | -15.24% | 3 | 364 | 31.93% |
| LEN240816C00165000 | 2024-05-17 11:44AM EDT | 2024-08-16 | 11.20 | 10.80 | 11.20 | -0.30 | -2.61% | 101 | 1,492 | 33.00% |
| LEN241115C00165000 | 2024-05-17 10:49AM EDT | 2024-11-15 | 16.40 | 16.10 | 16.40 | -1.00 | -5.75% | 1 | 76 | 34.59% |
| LEN250117C00165000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 20.00 | 19.30 | 19.80 | 0.00 | - | 5 | 359 | 36.17% |
| LEN250620C00165000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 24.72 | 19.00 | 21.40 | 0.00 | - | 6 | 8 | 30.71% |
| LEN251219C00165000 | 2024-01-26 11:51AM EDT | 2025-12-19 | 21.80 | 25.10 | 26.00 | 0.00 | - | 1 | 178 | 31.07% |
| LEN260116C00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 29.30 | 29.40 | 30.40 | 0.00 | - | 1 | 5 | 35.63% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240517P00165000 | 2024-05-17 12:10PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.50 | -0.35 | -43.75% | 23 | 525 | 21.78% |
| LEN240524P00165000 | 2024-05-17 11:40AM EDT | 2024-05-24 | 2.28 | 2.40 | 2.50 | +0.03 | +1.33% | 12 | 97 | 28.44% |
| LEN240531P00165000 | 2024-05-15 2:28PM EDT | 2024-05-31 | 1.95 | 3.20 | 3.40 | 0.00 | - | 6 | 7 | 27.52% |
| LEN240607P00165000 | 2024-05-17 10:24AM EDT | 2024-06-07 | 3.60 | 4.00 | 4.20 | +0.23 | +6.82% | 10 | 20 | 27.67% |
| LEN240621P00165000 | 2024-05-17 10:55AM EDT | 2024-06-21 | 5.80 | 6.00 | 6.20 | -0.40 | -6.45% | 39 | 402 | 31.31% |
| LEN240719P00165000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 7.51 | 7.70 | 7.90 | +0.41 | +5.77% | 40 | 268 | 29.66% |
| LEN240816P00165000 | 2024-05-17 11:21AM EDT | 2024-08-16 | 9.00 | 9.10 | 9.40 | +1.70 | +23.29% | 2 | 293 | 29.28% |
| LEN241115P00165000 | 2024-05-08 12:34PM EDT | 2024-11-15 | 12.70 | 12.80 | 13.30 | -3.10 | -19.62% | 1 | 64 | 29.15% |
| LEN250117P00165000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 17.40 | 15.00 | 15.30 | 0.00 | - | 1 | 15 | 28.86% |
| LEN250620P00165000 | 2024-05-15 12:52PM EDT | 2025-06-20 | 17.00 | 18.40 | 19.30 | 0.00 | - | 5 | 27 | 28.49% |
| LEN251219P00165000 | 2024-03-12 3:50PM EDT | 2025-12-19 | 23.23 | 23.80 | 25.00 | 0.00 | - | 4 | 24 | 30.57% |
| LEN260116P00165000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.80 | 21.60 | 22.40 | 0.00 | - | 1 | 12 | 26.76% |
© 2024 Yahoo. Todos os direitos reservados.