Lennar Corporation (LEN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250117C00037500 | 2024-01-10 4:49PM EDT | 37.50 | 115.50 | 115.10 | 117.90 | 0.00 | - | 1 | 1 | 152.47% |
| LEN250117C00040000 | 2023-10-17 2:25PM EDT | 40.00 | 71.40 | 86.90 | 89.40 | 0.00 | - | 3 | 5 | 0.00% |
| LEN250117C00042500 | 2024-01-25 4:37PM EDT | 42.50 | 106.64 | 110.50 | 115.50 | 0.00 | - | 1 | 14 | 153.54% |
| LEN250117C00045000 | 2023-10-17 2:10PM EDT | 45.00 | 67.00 | 83.00 | 84.10 | 0.00 | - | - | 2 | 0.00% |
| LEN250117C00047500 | 2022-12-20 1:36PM EDT | 47.50 | 46.20 | 50.50 | 53.40 | 0.00 | - | 30 | 82 | 0.00% |
| LEN250117C00050000 | 2024-01-30 3:54PM EDT | 50.00 | 102.69 | 108.50 | 111.00 | 0.00 | - | 12 | 916 | 166.41% |
| LEN250117C00055000 | 2024-06-14 2:29PM EDT | 55.00 | 101.01 | 93.30 | 97.60 | 0.00 | - | 47 | 589 | 72.12% |
| LEN250117C00060000 | 2024-06-14 2:35PM EDT | 60.00 | 96.10 | 88.50 | 92.80 | 0.00 | - | 95 | 531 | 70.07% |
| LEN250117C00065000 | 2024-01-11 2:02PM EDT | 65.00 | 89.97 | 89.30 | 91.00 | 0.00 | - | 115 | 602 | 104.29% |
| LEN250117C00067500 | 2023-01-03 4:14PM EDT | 67.50 | 34.91 | 46.60 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| LEN250117C00070000 | 2024-06-14 2:36PM EDT | 70.00 | 86.46 | 79.00 | 83.20 | 0.00 | - | 20 | 21 | 65.19% |
| LEN250117C00072500 | 2024-01-11 12:01PM EDT | 72.50 | 82.03 | 82.40 | 84.30 | 0.00 | - | 68 | 74 | 96.96% |
| LEN250117C00075000 | 2024-06-17 10:53AM EDT | 75.00 | 80.68 | 75.20 | 77.90 | 0.00 | - | 49 | 84 | 64.48% |
| LEN250117C00077500 | 2022-10-04 10:24AM EDT | 77.50 | 22.94 | 20.90 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| LEN250117C00080000 | 2024-06-17 10:49AM EDT | 80.00 | 76.08 | 70.40 | 73.00 | 0.00 | - | 35 | 170 | 60.60% |
| LEN250117C00082500 | 2024-03-04 2:27PM EDT | 82.50 | 82.00 | 84.00 | 88.00 | 0.00 | - | 2 | 50 | 138.16% |
| LEN250117C00085000 | 2024-01-09 12:40PM EDT | 85.00 | 67.56 | 71.40 | 74.30 | 0.00 | - | 10 | 87 | 89.32% |
| LEN250117C00087500 | 2024-06-11 2:25PM EDT | 87.50 | 68.33 | 62.70 | 66.30 | 0.00 | - | 10 | 12 | 55.51% |
| LEN250117C00090000 | 2024-06-27 12:37PM EDT | 90.00 | 61.00 | 60.90 | 63.70 | 0.00 | - | 1 | 250 | 55.10% |
| LEN250117C00092500 | 2023-09-15 12:18PM EDT | 92.50 | 33.40 | 28.80 | 29.50 | 0.00 | - | 5 | 17 | 0.00% |
| LEN250117C00095000 | 2024-04-04 2:36PM EDT | 95.00 | 73.07 | 66.00 | 68.20 | 0.00 | - | 120 | 351 | 92.77% |
| LEN250117C00097500 | 2024-02-28 10:35AM EDT | 97.50 | 61.24 | 76.70 | 80.40 | 0.00 | - | 8 | 60 | 137.94% |
| LEN250117C00100000 | 2024-06-10 9:32AM EDT | 100.00 | 56.30 | 51.10 | 54.60 | 0.00 | - | 2 | 345 | 57.19% |
| LEN250117C00105000 | 2024-06-24 3:34PM EDT | 105.00 | 49.70 | 47.50 | 49.40 | 0.00 | - | 81 | 1,200 | 51.37% |
| LEN250117C00110000 | 2024-06-14 12:09PM EDT | 110.00 | 48.77 | 43.00 | 46.00 | 0.00 | - | 60 | 423 | 52.66% |
| LEN250117C00115000 | 2024-06-12 1:41PM EDT | 115.00 | 46.97 | 38.90 | 40.50 | 0.00 | - | 13 | 731 | 45.96% |
| LEN250117C00120000 | 2024-06-14 12:27PM EDT | 120.00 | 40.15 | 34.20 | 37.10 | 0.00 | - | 20 | 261 | 46.35% |
| LEN250117C00125000 | 2024-06-26 10:00AM EDT | 125.00 | 30.10 | 30.00 | 32.50 | 0.00 | - | 2 | 546 | 42.58% |
| LEN250117C00130000 | 2024-06-25 2:38PM EDT | 130.00 | 27.20 | 26.60 | 28.20 | 0.00 | - | 4 | 178 | 39.55% |
| LEN250117C00135000 | 2024-06-24 3:46PM EDT | 135.00 | 24.90 | 23.70 | 25.70 | 0.00 | - | 26 | 501 | 40.90% |
| LEN250117C00140000 | 2024-06-26 9:47AM EDT | 140.00 | 20.20 | 20.40 | 21.70 | 0.00 | - | 6 | 901 | 37.91% |
| LEN250117C00145000 | 2024-06-27 3:49PM EDT | 145.00 | 17.24 | 17.50 | 18.50 | 0.00 | - | 2 | 228 | 36.46% |
| LEN250117C00150000 | 2024-06-26 1:19PM EDT | 150.00 | 15.27 | 14.60 | 15.60 | 0.00 | - | 1 | 1,570 | 35.21% |
| LEN250117C00155000 | 2024-06-27 3:06PM EDT | 155.00 | 12.15 | 10.40 | 12.90 | 0.00 | - | 3 | 449 | 33.88% |
| LEN250117C00160000 | 2024-06-27 10:09AM EDT | 160.00 | 8.48 | 10.20 | 10.60 | -1.80 | -17.51% | 1 | 1,134 | 32.90% |
| LEN250117C00165000 | 2024-06-27 10:09AM EDT | 165.00 | 8.38 | 7.30 | 8.80 | 0.00 | - | 10 | 459 | 32.51% |
| LEN250117C00170000 | 2024-06-27 2:52PM EDT | 170.00 | 6.66 | 6.70 | 7.80 | 0.00 | - | 2 | 685 | 33.49% |
| LEN250117C00175000 | 2024-06-27 11:40AM EDT | 175.00 | 5.20 | 5.40 | 5.80 | 0.00 | - | 2 | 12,427 | 31.51% |
| LEN250117C00180000 | 2024-06-25 2:51PM EDT | 180.00 | 4.30 | 4.20 | 4.70 | 0.00 | - | 11 | 570 | 31.25% |
| LEN250117C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 4.05 | 3.30 | 3.70 | 0.00 | - | 7 | 286 | 30.77% |
| LEN250117C00190000 | 2024-06-20 11:19AM EDT | 190.00 | 2.65 | 2.55 | 3.10 | 0.00 | - | 11 | 596 | 31.07% |
| LEN250117C00195000 | 2024-05-30 9:54AM EDT | 195.00 | 4.90 | 1.95 | 2.70 | 0.00 | - | 27 | 515 | 31.74% |
| LEN250117C00200000 | 2024-06-28 3:44PM EDT | 200.00 | 1.57 | 1.50 | 1.75 | -0.36 | -18.65% | 2 | 421 | 29.80% |
| LEN250117C00210000 | 2024-06-25 12:04PM EDT | 210.00 | 0.87 | 0.85 | 1.10 | 0.00 | - | 20 | 53 | 29.77% |
| LEN250117C00220000 | 2024-06-18 12:02PM EDT | 220.00 | 0.70 | 0.30 | 1.85 | 0.00 | - | 2 | 32 | 36.94% |
| LEN250117C00230000 | 2024-06-27 12:35PM EDT | 230.00 | 0.36 | 0.15 | 0.75 | 0.00 | - | 8 | 148 | 32.98% |
| LEN250117C00240000 | 2024-06-06 11:11AM EDT | 240.00 | 0.80 | 0.10 | 1.00 | 0.00 | - | 20 | 88 | 37.48% |
| LEN250117C00250000 | 2024-06-17 3:07PM EDT | 250.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 5 | 6 | 43.03% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN250117P00037500 | 2024-06-18 12:31PM EDT | 37.50 | 0.12 | 0.05 | 0.00 | 0.00 | - | 5 | 1,370 | 65.63% |
| LEN250117P00040000 | 2024-02-09 4:50PM EDT | 40.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 39 | 79.49% |
| LEN250117P00042500 | 2024-04-17 10:21AM EDT | 42.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 139 | 74.61% |
| LEN250117P00045000 | 2023-05-01 9:44AM EDT | 45.00 | 1.25 | 0.70 | 3.10 | 0.00 | - | 1 | 8 | 108.62% |
| LEN250117P00047500 | 2023-12-19 4:26PM EDT | 47.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 74.61% |
| LEN250117P00050000 | 2024-05-31 12:05PM EDT | 50.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 256 | 52.34% |
| LEN250117P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| LEN250117P00060000 | 2024-04-04 2:55PM EDT | 60.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 144 | 62.99% |
| LEN250117P00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| LEN250117P00067500 | 2024-02-02 12:28PM EDT | 67.50 | 0.64 | 0.25 | 1.00 | 0.00 | - | 8 | 79 | 59.42% |
| LEN250117P00070000 | 2024-01-17 12:56PM EDT | 70.00 | 1.01 | 0.60 | 1.10 | 0.00 | - | 2 | 161 | 60.43% |
| LEN250117P00072500 | 2023-12-21 2:46PM EDT | 72.50 | 1.05 | 0.75 | 1.55 | 0.00 | - | 1 | 7 | 61.69% |
| LEN250117P00075000 | 2024-06-27 1:18PM EDT | 75.00 | 0.30 | 0.20 | 0.90 | 0.00 | - | 10 | 39 | 51.17% |
| LEN250117P00077500 | 2024-03-15 11:04AM EDT | 77.50 | 0.89 | 0.60 | 1.40 | 0.00 | - | 2 | 98 | 55.08% |
| LEN250117P00080000 | 2024-06-27 2:11PM EDT | 80.00 | 0.55 | 0.20 | 0.85 | 0.00 | - | 1 | 349 | 51.05% |
| LEN250117P00082500 | 2024-05-02 1:45PM EDT | 82.50 | 0.95 | 0.40 | 1.05 | 0.00 | - | 1 | 194 | 51.10% |
| LEN250117P00085000 | 2024-05-15 1:20PM EDT | 85.00 | 0.52 | 0.35 | 2.10 | 0.00 | - | 5 | 0 | 50.61% |
| LEN250117P00087500 | 2024-06-28 9:49AM EDT | 87.50 | 0.70 | 0.35 | 1.00 | 0.00 | - | 1 | 229 | 46.29% |
| LEN250117P00090000 | 2024-06-17 3:06PM EDT | 90.00 | 0.82 | 0.45 | 1.10 | 0.00 | - | 5 | 457 | 45.18% |
| LEN250117P00092500 | 2024-06-17 2:02PM EDT | 92.50 | 0.95 | 0.35 | 0.90 | 0.00 | - | 1 | 216 | 41.27% |
| LEN250117P00095000 | 2024-05-28 11:35AM EDT | 95.00 | 1.20 | 0.45 | 1.00 | 0.00 | - | 1 | 488 | 40.28% |
| LEN250117P00097500 | 2024-06-17 11:47AM EDT | 97.50 | 1.35 | 0.75 | 1.20 | 0.00 | - | 4 | 497 | 40.03% |
| LEN250117P00100000 | 2024-06-25 9:42AM EDT | 100.00 | 1.30 | 0.75 | 1.45 | 0.00 | - | 30 | 1,505 | 39.92% |
| LEN250117P00105000 | 2024-06-25 10:43AM EDT | 105.00 | 1.60 | 1.30 | 1.65 | 0.00 | - | 1 | 562 | 37.31% |
| LEN250117P00110000 | 2024-06-24 10:20AM EDT | 110.00 | 1.70 | 1.55 | 2.20 | 0.00 | - | 1 | 583 | 36.41% |
| LEN250117P00115000 | 2024-06-26 1:28PM EDT | 115.00 | 2.55 | 2.15 | 2.55 | 0.00 | - | 2 | 628 | 34.08% |
| LEN250117P00120000 | 2024-06-27 10:09AM EDT | 120.00 | 3.20 | 2.95 | 3.30 | 0.00 | - | 10 | 747 | 33.08% |
| LEN250117P00125000 | 2024-06-28 3:32PM EDT | 125.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 3 | 1,276 | 32.04% |
| LEN250117P00130000 | 2024-06-28 12:26PM EDT | 130.00 | 5.00 | 4.90 | 5.30 | -0.20 | -3.85% | 2 | 1,836 | 31.04% |
| LEN250117P00135000 | 2024-06-26 1:53PM EDT | 135.00 | 6.75 | 5.30 | 6.70 | 0.00 | - | 11 | 500 | 30.26% |
| LEN250117P00140000 | 2024-06-25 12:10PM EDT | 140.00 | 9.00 | 7.70 | 8.40 | 0.00 | - | 12 | 800 | 29.60% |
| LEN250117P00145000 | 2024-06-21 3:15PM EDT | 145.00 | 9.80 | 9.60 | 10.30 | 0.00 | - | 2 | 431 | 28.76% |
| LEN250117P00150000 | 2024-06-26 12:34PM EDT | 150.00 | 12.60 | 11.80 | 12.80 | 0.00 | - | 247 | 897 | 28.61% |
| LEN250117P00155000 | 2024-06-24 10:32AM EDT | 155.00 | 14.40 | 13.30 | 15.00 | 0.00 | - | 13 | 537 | 27.10% |
| LEN250117P00160000 | 2024-06-27 9:47AM EDT | 160.00 | 17.94 | 17.10 | 17.80 | 0.00 | - | 1 | 284 | 26.24% |
| LEN250117P00165000 | 2024-06-17 3:45PM EDT | 165.00 | 18.60 | 19.90 | 22.60 | 0.00 | - | 51 | 65 | 29.41% |
| LEN250117P00170000 | 2024-06-25 3:15PM EDT | 170.00 | 24.50 | 22.80 | 25.00 | 0.00 | - | 1 | 77 | 26.21% |
| LEN250117P00175000 | 2024-06-27 9:47AM EDT | 175.00 | 28.27 | 25.80 | 29.40 | 0.00 | - | 2 | 31 | 27.44% |
| LEN250117P00180000 | 2024-05-21 3:55PM EDT | 180.00 | 24.20 | 31.90 | 32.90 | 0.00 | - | 4 | 23 | 25.49% |
| LEN250117P00185000 | 2024-05-21 3:49PM EDT | 185.00 | 27.50 | 34.80 | 37.50 | 0.00 | - | 1 | 28 | 26.39% |
| LEN250117P00190000 | 2024-02-05 3:35PM EDT | 190.00 | 39.80 | 34.30 | 35.00 | 0.00 | - | 2 | 8 | 0.00% |
| LEN250117P00195000 | 2024-01-30 4:04PM EDT | 195.00 | 44.60 | 37.50 | 41.20 | 0.00 | - | 2 | 17 | 0.00% |
| LEN250117P00200000 | 2024-04-19 3:47PM EDT | 200.00 | 51.31 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.