Deutsche Märkte öffnen in 7 Stunden 4 Minuten

Lazard, Inc. (LAZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,91+0,08 (+0,21%)
Börsenschluss: 04:00PM EDT
38,62 +0,71 (+1,87%)
Nachbörse: 06:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ240517C000300002024-04-04 12:42PM EDT30.0011.215.909.900.00-11136.47%
LAZ240517C000350002024-04-17 11:12AM EDT35.003.202.953.40+3.20--138.53%
LAZ240517C000360002024-04-16 12:37PM EDT36.002.280.902.65+2.28--237.60%
LAZ240517C000370002024-04-19 3:07PM EDT37.001.701.701.95+1.70-10135.69%
LAZ240517C000380002024-04-15 3:26PM EDT38.001.201.101.400.00-41735.11%
LAZ240517C000390002024-04-19 3:29PM EDT39.000.790.701.00-0.01-1.25%24735.55%
LAZ240517C000400002024-04-19 1:35PM EDT40.000.600.450.65+0.05+9.09%29534.67%
LAZ240517C000410002024-04-19 3:34PM EDT41.000.300.250.35+0.04+15.38%56632.23%
LAZ240517C000420002024-04-16 11:57AM EDT42.000.150.150.200.00-122931.84%
LAZ240517C000430002024-04-17 2:25PM EDT43.000.120.050.150.00-1532734.08%
LAZ240517C000440002024-04-12 9:36AM EDT44.000.220.000.100.00-53435.16%
LAZ240517C000450002024-04-11 3:45PM EDT45.000.100.000.750.00-21354.49%
LAZ240517C000460002024-03-25 11:32AM EDT46.000.340.000.750.00-8659.18%
LAZ240517C000470002024-03-25 10:41AM EDT47.000.300.000.750.00-10563.67%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ240517P000200002024-04-19 10:13AM EDT20.000.010.000.05+0.01-11100.78%
LAZ240517P000250002024-04-19 10:14AM EDT25.000.070.000.75+0.07-11112.70%
LAZ240517P000300002024-04-19 9:39AM EDT30.000.050.050.15+0.05-11652.34%
LAZ240517P000310002024-04-19 9:39AM EDT31.000.050.100.25-0.15-75.00%1952.44%
LAZ240517P000320002024-04-19 9:39AM EDT32.000.050.150.30+0.05-1153.22%
LAZ240517P000330002024-04-19 9:40AM EDT33.000.100.200.30-0.20-66.67%11146.09%
LAZ240517P000340002024-04-19 9:40AM EDT34.000.200.300.50-0.25-55.56%13346.88%
LAZ240517P000350002024-04-19 9:41AM EDT35.000.400.500.60-0.25-38.46%16242.19%
LAZ240517P000360002024-04-19 1:14PM EDT36.000.750.751.00-0.20-21.05%24944.82%
LAZ240517P000370002024-04-19 3:44PM EDT37.001.251.101.40-0.05-3.85%244544.78%
LAZ240517P000380002024-04-19 9:41AM EDT38.001.301.301.90-0.25-16.13%16845.07%
LAZ240517P000390002024-04-16 10:56AM EDT39.002.911.102.500.00-111945.70%
LAZ240517P000400002024-04-19 1:19PM EDT40.002.872.703.20-0.13-4.33%193446.92%
LAZ240517P000410002024-04-09 1:27PM EDT41.001.702.105.200.00-13280.47%
LAZ240517P000420002024-03-25 9:34AM EDT42.002.954.005.400.00-131267.29%
LAZ240517P000440002024-04-03 10:46AM EDT44.004.204.808.600.00-1258.55%
LAZ240517P000450002024-04-01 10:51AM EDT45.004.505.609.600.00--1060.06%