Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,72 -0,08 (-0,10%) OURO
2.432,40 -6,10 (-0,25%) Bitcoin USD
71.201,51 +4.818,99 (+7,26%)
Lennar Corporation (LEN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524C00170000 | 2024-05-20 3:26PM EDT | 2024-05-24 | 0.40 | 0.30 | 0.45 | -0.63 | -61.17% | 23 | 369 | 34.38% |
| LEN240531C00170000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.05 | 1.00 | 1.10 | -0.73 | -41.01% | 574 | 180 | 29.07% |
| LEN240607C00170000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 1.80 | 1.70 | 1.85 | -0.79 | -30.50% | 25 | 113 | 29.05% |
| LEN240614C00170000 | 2024-05-20 3:13PM EDT | 2024-06-14 | 3.30 | 3.10 | 3.40 | -0.88 | -21.05% | 7 | 29 | 34.72% |
| LEN240621C00170000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 4.35 | 3.80 | 4.10 | -0.75 | -14.71% | 48 | 950 | 34.53% |
| LEN240628C00170000 | 2024-05-20 3:27PM EDT | 2024-06-28 | 4.85 | 4.00 | 6.00 | -1.35 | -21.77% | 5 | 25 | 40.50% |
| LEN240719C00170000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 6.20 | 5.60 | 5.80 | -0.60 | -8.82% | 15 | 276 | 31.88% |
| LEN240816C00170000 | 2024-05-20 2:30PM EDT | 2024-08-16 | 8.20 | 7.50 | 7.80 | -0.50 | -5.75% | 9 | 263 | 32.67% |
| LEN241115C00170000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 13.00 | 12.80 | 13.60 | -1.30 | -9.09% | 34 | 48 | 35.65% |
| LEN250117C00170000 | 2024-05-20 3:26PM EDT | 2025-01-17 | 16.63 | 15.90 | 16.40 | -3.47 | -17.26% | 2 | 645 | 35.92% |
| LEN250620C00170000 | 2024-05-20 2:13PM EDT | 2025-06-20 | 22.80 | 21.70 | 22.50 | +6.15 | +36.94% | 2 | 18 | 37.06% |
| LEN251219C00170000 | 2024-04-25 1:06PM EDT | 2025-12-19 | 21.38 | 26.70 | 28.00 | 0.00 | - | 7 | 249 | 37.42% |
| LEN260116C00170000 | 2024-05-17 9:37AM EDT | 2026-01-16 | 28.86 | 27.80 | 29.60 | 0.00 | - | 1 | 1,480 | 38.47% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240524P00170000 | 2024-05-20 11:23AM EDT | 2024-05-24 | 5.10 | 6.40 | 7.20 | -0.10 | -1.92% | 18 | 72 | 43.70% |
| LEN240607P00170000 | 2024-05-20 2:07PM EDT | 2024-06-07 | 7.01 | 7.20 | 7.90 | +1.00 | +16.64% | 1 | 1 | 26.77% |
| LEN240614P00170000 | 2024-05-16 2:37PM EDT | 2024-06-14 | 7.20 | 8.80 | 9.30 | 0.00 | - | 1 | 2 | 32.01% |
| LEN240621P00170000 | 2024-05-20 11:05AM EDT | 2024-06-21 | 8.20 | 9.40 | 9.70 | -0.30 | -3.53% | 1 | 312 | 30.53% |
| LEN240628P00170000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 8.75 | 8.00 | 10.30 | +1.65 | +23.24% | 2 | 1 | 30.64% |
| LEN240719P00170000 | 2024-05-20 11:07AM EDT | 2024-07-19 | 10.00 | 11.00 | 11.30 | +0.50 | +5.26% | 1 | 205 | 28.66% |
| LEN240816P00170000 | 2024-05-20 2:57PM EDT | 2024-08-16 | 11.90 | 12.30 | 12.60 | +0.40 | +3.48% | 264 | 465 | 27.84% |
| LEN241115P00170000 | 2024-05-20 1:17PM EDT | 2024-11-15 | 15.10 | 14.60 | 16.30 | -8.20 | -35.19% | 3 | 5 | 27.71% |
| LEN250117P00170000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 17.00 | 17.90 | 18.50 | 0.00 | - | 3 | 77 | 27.99% |
| LEN250620P00170000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 20.90 | 21.40 | 22.20 | -2.90 | -12.18% | 8 | 17 | 27.33% |
| LEN251219P00170000 | 2024-03-12 1:58PM EDT | 2025-12-19 | 25.42 | 26.30 | 27.50 | 0.00 | - | 41 | 81 | 29.08% |
| LEN260116P00170000 | 2024-04-16 3:18PM EDT | 2026-01-16 | 30.75 | 23.60 | 24.60 | 0.00 | - | 1 | 89 | 24.95% |
© 2024 Yahoo. Todos os direitos reservados.