Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
17.958,30 +26,13 (+0,15%) Euro Stoxx 50
4.910,98 -10,24 (-0,21%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,30 -3,70 (-0,16%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.365,89 +692,52 (+1,29%)
Lazard, Inc. (LAZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ240517C00036000 | 2024-04-29 11:26AM EDT | 36.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| LAZ240517C00038000 | 2024-04-29 12:09PM EDT | 38.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| LAZ240517C00039000 | 2024-05-01 1:59PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 3.13% |
| LAZ240517C00040000 | 2024-05-01 12:47PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 6.25% |
| LAZ240517C00041000 | 2024-05-01 3:25PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| LAZ240517C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 12.50% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 12.50% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 74.51% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 80.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 12.50% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| LAZ240517P00036000 | 2024-05-01 12:00PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 6.25% |
| LAZ240517P00037000 | 2024-05-01 9:52AM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 3.13% |
| LAZ240517P00038000 | 2024-04-29 9:58AM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.78% |
| LAZ240517P00039000 | 2024-04-30 12:01PM EDT | 39.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| LAZ240517P00040000 | 2024-05-01 9:41AM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 0.00% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 2 | 0.00% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 84.23% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 70.80% |
