Deutsche Märkte schließen in 4 Stunden 15 Minuten

Lazard, Inc. (LAZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,27+0,39 (+1,03%)
Börsenschluss: 04:00PM EDT
38,27 0,00 (0,00%)
Nachbörse: 05:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ240621C000150002023-11-28 10:53AM EDT15.0014.1418.6021.900.00-410.00%
LAZ240621C000220002023-12-15 10:52AM EDT22.0012.8314.0018.500.00-24432.62%
LAZ240621C000260002023-12-15 10:51AM EDT26.009.1810.3014.500.00-33144.53%
LAZ240621C000270002023-11-28 2:02PM EDT27.003.708.4010.500.00--30.00%
LAZ240621C000280002024-05-02 1:53PM EDT28.0011.1010.2014.200.00-250275.98%
LAZ240621C000290002024-05-02 1:53PM EDT29.0010.409.2013.200.00-500256.35%
LAZ240621C000300002024-05-02 2:47PM EDT30.009.308.1012.200.00-3970234.18%
LAZ240621C000310002024-05-02 2:47PM EDT31.008.307.1011.200.00-4470215.53%
LAZ240621C000320002024-05-01 10:38AM EDT32.005.866.3010.200.00-10202.54%
LAZ240621C000330002024-04-17 1:33PM EDT33.005.005.9010.000.00-10219.53%
LAZ240621C000340002024-05-23 2:56PM EDT34.006.900.000.000.00-2360.00%
LAZ240621C000350002024-06-07 3:15PM EDT35.003.280.000.000.00-14490.00%
LAZ240621C000360002024-06-11 3:40PM EDT36.002.260.000.000.00-14510.00%
LAZ240621C000370002024-06-10 2:24PM EDT37.001.580.000.000.00-3870.00%
LAZ240621C000380002024-06-12 1:56PM EDT38.001.500.000.000.00-601370.00%
LAZ240621C000390002024-06-11 3:05PM EDT39.000.350.000.000.00-27543.13%
LAZ240621C000400002024-06-12 10:56AM EDT40.000.200.000.000.00-23656.25%
LAZ240621C000410002024-06-12 1:33PM EDT41.000.120.000.000.00-2019712.50%
LAZ240621C000420002024-06-11 1:43PM EDT42.000.050.000.000.00-1075812.50%
LAZ240621C000430002024-06-03 9:54AM EDT43.001.160.000.000.00-348825.00%
LAZ240621C000440002024-05-21 1:03PM EDT44.000.210.000.000.00-1010625.00%
LAZ240621C000450002024-05-16 2:30PM EDT45.000.150.000.000.00-117725.00%
LAZ240621C000460002024-04-22 10:35AM EDT46.000.130.000.000.00-1025.00%
LAZ240621C000470002024-04-09 3:26PM EDT47.000.400.000.750.00-2043106.64%
LAZ240621C000480002024-04-03 12:22PM EDT48.000.330.001.350.00-1016135.94%
LAZ240621C000490002024-04-05 1:46PM EDT49.000.200.001.500.00-146148.73%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ240621P000150002023-11-27 12:38PM EDT15.000.150.000.750.00-620386.72%
LAZ240621P000200002023-11-06 1:11PM EDT20.000.540.000.750.00-1434280.86%
LAZ240621P000230002023-11-10 12:42PM EDT23.001.450.000.550.00--2213.28%
LAZ240621P000240002023-11-16 11:59AM EDT24.001.500.000.600.00-427202.34%
LAZ240621P000250002024-04-18 1:48PM EDT25.000.100.001.650.00-1231247.85%
LAZ240621P000260002024-02-08 3:32PM EDT26.000.250.002.250.00-4041256.25%
LAZ240621P000270002023-12-11 2:17PM EDT27.001.050.000.400.00-121145.31%
LAZ240621P000280002024-02-09 4:18PM EDT28.000.300.002.300.00-119222.46%
LAZ240621P000290002024-02-27 10:32AM EDT29.000.250.002.200.00--6201.76%
LAZ240621P000300002024-04-23 1:30PM EDT30.000.150.000.000.00-1750.00%
LAZ240621P000310002024-04-25 12:19PM EDT31.000.150.002.150.00-4230167.09%
LAZ240621P000320002024-05-01 11:03AM EDT32.000.200.002.150.00-145150.98%
LAZ240621P000330002024-04-26 3:47PM EDT33.000.200.002.150.00-1091134.96%
LAZ240621P000340002024-05-08 3:56PM EDT34.000.050.001.000.00-226485.35%
LAZ240621P000350002024-05-16 11:24AM EDT35.000.050.000.000.00-112312.50%
LAZ240621P000360002024-05-17 2:08PM EDT36.000.100.000.000.00-112112.50%
LAZ240621P000370002024-06-06 3:42PM EDT37.000.300.000.000.00-211176.25%
LAZ240621P000380002024-06-04 9:30AM EDT38.000.250.000.000.00-1411.56%
LAZ240621P000390002024-06-06 12:11PM EDT39.000.860.000.000.00-51990.00%
LAZ240621P000400002024-06-10 11:42AM EDT40.002.100.000.000.00-12340.00%
LAZ240621P000410002024-06-07 3:48PM EDT41.003.000.000.000.00-10100.00%
LAZ240621P000420002024-05-23 3:30PM EDT42.001.900.000.000.00-8110.00%
LAZ240621P000430002024-04-18 9:59AM EDT43.005.902.153.100.00--10.00%
LAZ240621P000440002024-04-02 10:23AM EDT44.004.903.807.700.00--1164.94%
LAZ240621P000500002024-03-04 12:19PM EDT50.009.507.6011.600.00-220.00%