U.S. markets open in 20 minutes
F S&P 500
5,432.00 -5.50 (-0.10%) F Dow Jones
38,509.00 -96.00 (-0.25%) F Nasdaq
19,694.25 +8.75 (+0.04%) E-mini Russell 2000 Index Futur
1,998.20 -9.80 (-0.49%) Petróleo
78.72 +0.27 (+0.34%) Oro
2,334.40 -14.70 (-0.63%)
Lennar Corporation (LEN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621C00055000 | 2024-06-14 2:29PM EDT | 55.00 | 100.09 | 0.00 | 0.00 | 0.00 | - | 47 | 29 | 0.00% |
| LEN240621C00060000 | 2024-06-14 2:35PM EDT | 60.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 95 | 70 | 0.00% |
| LEN240621C00070000 | 2024-06-14 2:36PM EDT | 70.00 | 85.29 | 0.00 | 0.00 | 0.00 | - | 20 | 7 | 0.00% |
| LEN240621C00075000 | 2024-04-12 3:01PM EDT | 75.00 | 84.24 | 87.40 | 90.50 | 0.00 | - | 18 | 79 | 706.74% |
| LEN240621C00080000 | 2024-04-01 3:36PM EDT | 80.00 | 88.00 | 71.80 | 74.80 | 0.00 | - | 5 | 67 | 0.00% |
| LEN240621C00085000 | 2024-06-14 12:47PM EDT | 85.00 | 68.78 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| LEN240621C00090000 | 2024-06-14 11:59AM EDT | 90.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 42 | 137 | 0.00% |
| LEN240621C00095000 | 2024-03-28 2:37PM EDT | 95.00 | 77.27 | 58.70 | 62.00 | 0.00 | - | 10 | 41 | 209.38% |
| LEN240621C00100000 | 2024-06-14 3:30PM EDT | 100.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 95 | 64 | 0.00% |
| LEN240621C00105000 | 2024-06-14 12:09PM EDT | 105.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 60 | 46 | 0.00% |
| LEN240621C00110000 | 2024-02-07 10:50AM EDT | 110.00 | 44.73 | 54.10 | 57.80 | 0.00 | - | 1 | 18 | 458.47% |
| LEN240621C00115000 | 2024-06-14 12:27PM EDT | 115.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 20 | 442 | 0.00% |
| LEN240621C00120000 | 2024-06-13 10:02AM EDT | 120.00 | 34.47 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 0.00% |
| LEN240621C00125000 | 2024-06-14 3:45PM EDT | 125.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 38 | 126 | 0.00% |
| LEN240621C00130000 | 2024-06-03 10:33AM EDT | 130.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 0.00% |
| LEN240621C00135000 | 2024-06-11 12:04PM EDT | 135.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 18 | 584 | 0.00% |
| LEN240621C00140000 | 2024-06-14 11:14AM EDT | 140.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 5 | 515 | 0.00% |
| LEN240621C00142000 | 2024-06-10 3:59PM EDT | 142.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240621C00143000 | 2024-06-14 3:55PM EDT | 143.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| LEN240621C00145000 | 2024-06-13 3:10PM EDT | 145.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 890 | 0.00% |
| LEN240621C00146000 | 2024-05-28 3:15PM EDT | 146.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LEN240621C00147000 | 2024-06-14 11:00AM EDT | 147.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LEN240621C00148000 | 2024-06-14 2:32PM EDT | 148.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| LEN240621C00149000 | 2024-06-14 2:32PM EDT | 149.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| LEN240621C00150000 | 2024-06-14 3:55PM EDT | 150.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 55 | 492 | 0.00% |
| LEN240621C00152500 | 2024-06-14 3:24PM EDT | 152.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 124 | 358 | 0.00% |
| LEN240621C00155000 | 2024-06-14 3:57PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 443 | 1,045 | 0.00% |
| LEN240621C00157500 | 2024-06-14 3:58PM EDT | 157.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 473 | 505 | 3.13% |
| LEN240621C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,895 | 2,459 | 6.25% |
| LEN240621C00162500 | 2024-06-14 3:58PM EDT | 162.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 144 | 298 | 12.50% |
| LEN240621C00165000 | 2024-06-14 3:57PM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,294 | 2,822 | 12.50% |
| LEN240621C00167500 | 2024-06-14 3:58PM EDT | 167.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 174 | 381 | 12.50% |
| LEN240621C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,182 | 2,931 | 12.50% |
| LEN240621C00172500 | 2024-06-14 3:57PM EDT | 172.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 125 | 176 | 25.00% |
| LEN240621C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 344 | 555 | 25.00% |
| LEN240621C00177500 | 2024-06-14 3:56PM EDT | 177.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 47 | 25.00% |
| LEN240621C00180000 | 2024-06-14 3:19PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,138 | 1,301 | 25.00% |
| LEN240621C00182500 | 2024-06-14 3:41PM EDT | 182.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 62 | 69 | 25.00% |
| LEN240621C00185000 | 2024-06-14 3:19PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 548 | 25.00% |
| LEN240621C00187500 | 2024-06-14 1:00PM EDT | 187.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 25.00% |
| LEN240621C00190000 | 2024-06-14 3:50PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 607 | 838 | 50.00% |
| LEN240621C00195000 | 2024-06-14 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 547 | 50.00% |
| LEN240621C00200000 | 2024-06-14 10:10AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 50.00% |
| LEN240621C00205000 | 2024-06-12 10:14AM EDT | 205.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| LEN240621C00210000 | 2024-06-05 10:15AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 295 | 50.00% |
| LEN240621C00215000 | 2024-05-29 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| LEN240621C00220000 | 2024-05-24 10:18AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 50.00% |
| LEN240621C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 164.84% |
| LEN240621C00240000 | 2024-06-12 9:45AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN240621P00055000 | 2024-03-27 12:14PM EDT | 55.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 126 | 385.16% |
| LEN240621P00060000 | 2024-01-31 4:07PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 100.00% |
| LEN240621P00065000 | 2024-01-31 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 510 | 50.00% |
| LEN240621P00070000 | 2024-05-30 2:16PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| LEN240621P00075000 | 2024-02-05 11:47AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 50.00% |
| LEN240621P00080000 | 2024-05-24 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 78 | 50.00% |
| LEN240621P00085000 | 2024-05-28 9:41AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 192 | 50.00% |
| LEN240621P00090000 | 2024-05-30 12:10PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,291 | 50.00% |
| LEN240621P00095000 | 2024-06-03 10:45AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 50.00% |
| LEN240621P00100000 | 2024-05-13 2:48PM EDT | 100.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 2,124 | 140.63% |
| LEN240621P00105000 | 2024-06-14 3:21PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,418 | 50.00% |
| LEN240621P00110000 | 2024-06-14 11:33AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,756 | 50.00% |
| LEN240621P00112000 | 2024-06-14 11:49AM EDT | 112.00 | 0.05 | - | 0.00 | 0.00 | - | - | 30 | 50.00% |
| LEN240621P00115000 | 2024-06-14 1:00PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,052 | 50.00% |
| LEN240621P00118000 | 2024-06-14 2:44PM EDT | 118.00 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LEN240621P00119000 | 2024-06-14 2:39PM EDT | 119.00 | 0.05 | - | 0.00 | 0.00 | - | - | 42 | 50.00% |
| LEN240621P00120000 | 2024-06-14 1:27PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 50.00% |
| LEN240621P00121000 | 2024-06-14 1:09PM EDT | 121.00 | 0.10 | - | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LEN240621P00123000 | 2024-06-14 1:41PM EDT | 123.00 | 0.10 | - | 0.00 | 0.00 | - | - | 165 | 50.00% |
| LEN240621P00124000 | 2024-06-14 2:23PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LEN240621P00125000 | 2024-06-14 3:44PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 126 | 566 | 50.00% |
| LEN240621P00126000 | 2024-06-14 1:02PM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| LEN240621P00128000 | 2024-06-14 9:48AM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 80 | 25.00% |
| LEN240621P00129000 | 2024-06-14 11:16AM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| LEN240621P00130000 | 2024-06-14 3:09PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 94 | 341 | 25.00% |
| LEN240621P00131000 | 2024-06-14 10:32AM EDT | 131.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LEN240621P00132000 | 2024-06-14 9:56AM EDT | 132.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| LEN240621P00133000 | 2024-06-14 3:26PM EDT | 133.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 56 | 25.00% |
| LEN240621P00134000 | 2024-06-14 3:32PM EDT | 134.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 27 | 25.00% |
| LEN240621P00135000 | 2024-06-14 3:58PM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 437 | 811 | 25.00% |
| LEN240621P00136000 | 2024-06-14 2:07PM EDT | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 205 | 218 | 25.00% |
| LEN240621P00137000 | 2024-06-14 2:32PM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| LEN240621P00138000 | 2024-06-14 3:44PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 25.00% |
| LEN240621P00139000 | 2024-06-14 3:59PM EDT | 139.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 25.00% |
| LEN240621P00140000 | 2024-06-14 3:48PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 979 | 4,479 | 25.00% |
| LEN240621P00141000 | 2024-06-14 1:57PM EDT | 141.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 25.00% |
| LEN240621P00142000 | 2024-06-14 3:40PM EDT | 142.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 71 | 12.50% |
| LEN240621P00143000 | 2024-06-14 2:48PM EDT | 143.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 30 | 214 | 12.50% |
| LEN240621P00144000 | 2024-06-14 3:24PM EDT | 144.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 476 | 475 | 12.50% |
| LEN240621P00145000 | 2024-06-14 3:59PM EDT | 145.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,370 | 2,632 | 12.50% |
| LEN240621P00146000 | 2024-06-14 3:55PM EDT | 146.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 192 | 252 | 12.50% |
| LEN240621P00147000 | 2024-06-14 3:55PM EDT | 147.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 161 | 2,915 | 12.50% |
| LEN240621P00148000 | 2024-06-14 3:46PM EDT | 148.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 114 | 155 | 12.50% |
| LEN240621P00149000 | 2024-06-14 3:22PM EDT | 149.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 46 | 34 | 6.25% |
| LEN240621P00150000 | 2024-06-14 3:59PM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 565 | 917 | 6.25% |
| LEN240621P00152500 | 2024-06-14 3:59PM EDT | 152.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 150 | 242 | 3.13% |
| LEN240621P00155000 | 2024-06-14 3:59PM EDT | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 716 | 1,057 | 0.20% |
| LEN240621P00157500 | 2024-06-14 3:32PM EDT | 157.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 46 | 641 | 0.00% |
| LEN240621P00160000 | 2024-06-14 3:50PM EDT | 160.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 24 | 737 | 0.00% |
| LEN240621P00162500 | 2024-06-14 3:04PM EDT | 162.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 328 | 0.00% |
| LEN240621P00165000 | 2024-06-13 10:15AM EDT | 165.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 0.00% |
| LEN240621P00167500 | 2024-06-12 9:32AM EDT | 167.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| LEN240621P00170000 | 2024-06-14 1:07PM EDT | 170.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 0.00% |
| LEN240621P00175000 | 2024-06-14 1:07PM EDT | 175.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 0.00% |
| LEN240621P00180000 | 2024-04-09 11:44AM EDT | 180.00 | 18.40 | 17.80 | 20.30 | 0.00 | - | 17 | 74 | 0.00% |
| LEN240621P00185000 | 2024-04-02 9:35AM EDT | 185.00 | 25.30 | 29.70 | 32.50 | 0.00 | - | 65 | 0 | 120.31% |
| LEN240621P00200000 | 2024-03-14 9:33AM EDT | 200.00 | 37.00 | 39.20 | 42.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.