Deutsche Märkte öffnen in 3 Stunden 31 Minuten

Lazard, Inc. (LAZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,31-0,68 (-1,55%)
Börsenschluss: 04:00PM EDT
43,31 0,00 (0,00%)
Nachbörse: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ240816C000320002024-07-02 2:17PM EDT32.007.249.4013.800.00--085.84%
LAZ240816C000330002024-07-02 2:16PM EDT33.006.308.5012.500.00-22571.29%
LAZ240816C000340002024-07-02 2:16PM EDT34.005.357.5011.500.00-16465.04%
LAZ240816C000350002024-07-10 9:30AM EDT35.004.806.5010.800.00-101368.16%
LAZ240816C000360002024-07-08 3:47PM EDT36.004.215.609.700.00-61061.33%
LAZ240816C000370002024-07-16 11:00AM EDT37.008.674.508.600.00-113120.02%
LAZ240816C000380002024-07-17 3:44PM EDT38.007.563.507.700.00-2101112.60%
LAZ240816C000390002024-07-23 3:13PM EDT39.005.482.706.700.00-2172102.20%
LAZ240816C000400002024-07-22 2:12PM EDT40.004.302.805.800.00-138054.54%
LAZ240816C000410002024-07-16 12:40PM EDT41.005.002.305.000.00-512454.88%
LAZ240816C000420002024-07-24 12:34PM EDT42.003.060.604.40+0.16+5.52%61686.96%
LAZ240816C000430002024-07-24 3:56PM EDT43.001.901.352.15+0.51+36.69%296346.09%
LAZ240816C000440002024-07-23 1:04PM EDT44.001.200.003.200.00-64280.98%
LAZ240816C000450002024-07-24 2:32PM EDT45.001.400.351.30+0.45+47.37%31561846.05%
LAZ240816C000460002024-07-22 11:24AM EDT46.000.800.000.900.00-2843.80%
LAZ240816C000470002024-07-23 2:30PM EDT47.000.150.001.000.00-11553.32%
LAZ240816C000480002024-07-22 10:53AM EDT48.000.340.001.200.00-138965.19%
LAZ240816C000490002024-07-18 11:29AM EDT49.000.500.002.350.00-595870.70%
LAZ240816C000500002024-07-18 3:09PM EDT50.000.220.002.200.00-292974.41%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ240816P000300002024-07-03 12:09PM EDT30.000.150.000.050.00--364.84%
LAZ240816P000310002024-06-25 1:04PM EDT31.000.250.002.150.00-126136.04%
LAZ240816P000330002024-06-26 1:08PM EDT33.000.700.002.150.00--45117.77%
LAZ240816P000340002024-06-21 1:29PM EDT34.000.850.002.150.00-423423108.89%
LAZ240816P000350002024-07-11 10:11AM EDT35.000.200.002.200.00-17101.03%
LAZ240816P000360002024-07-23 3:05PM EDT36.000.050.002.200.00-11292.29%
LAZ240816P000370002024-07-15 11:05AM EDT37.000.120.002.250.00-3484.47%
LAZ240816P000380002024-07-15 3:50PM EDT38.000.200.002.400.00-12478.17%
LAZ240816P000390002024-07-22 10:59AM EDT39.000.140.001.000.00-112063.38%
LAZ240816P000400002024-07-09 11:54AM EDT40.001.500.002.800.00-2265.87%
LAZ240816P000410002024-07-24 3:42PM EDT41.000.720.401.15+0.37+105.71%201749.95%
LAZ240816P000420002024-07-19 2:54PM EDT42.000.850.002.950.00-61183.64%
LAZ240816P000430002024-07-24 2:04PM EDT43.001.170.002.50+0.22+23.16%1561.43%
LAZ240816P000440002024-07-22 3:20PM EDT44.001.750.203.000.00-1460.45%
LAZ240816P000450002024-07-18 1:05PM EDT45.001.650.504.700.00-321586.01%
LAZ240816P000460002024-07-24 12:43PM EDT46.002.853.104.10+0.70+32.56%10556.64%
LAZ240816P000470002024-07-15 12:34PM EDT47.004.562.156.200.00-8290.77%
LAZ240816P000480002024-07-18 3:25PM EDT48.004.003.107.100.00-6395.65%
LAZ240816P000490002024-07-16 2:14PM EDT49.004.504.108.100.00--9102.54%