Deutsche Märkte geschlossen

Lazard, Inc. (LAZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,90+0,25 (+0,68%)
Börsenschluss: 04:00PM EDT
36,90 0,00 (0,00%)
Nachbörse: 05:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ241220C000300002024-04-30 1:03PM EDT30.009.0510.8013.600.00-51288.64%
LAZ241220C000330002024-04-17 1:33PM EDT33.006.166.8010.800.00--167.53%
LAZ241220C000350002024-04-19 10:38AM EDT35.005.506.707.600.00-1360.41%
LAZ241220C000370002024-05-07 11:29AM EDT37.005.402.204.300.00-3341.37%
LAZ241220C000380002024-04-25 10:00AM EDT38.003.154.007.400.00-11058.73%
LAZ241220C000390002024-06-10 10:19AM EDT39.002.831.802.650.00-362433.33%
LAZ241220C000400002024-06-17 10:31AM EDT40.001.401.402.75+0.70+100.00%23237.61%
LAZ241220C000410002024-06-12 12:47PM EDT41.002.021.251.550.00-306728.75%
LAZ241220C000420002024-06-17 12:38PM EDT42.000.870.951.30-0.13-13.00%811728.76%
LAZ241220C000430002024-06-14 2:14PM EDT43.000.850.602.650.00-43145.29%
LAZ241220C000440002024-06-13 10:27AM EDT44.000.900.001.050.00-220930.59%
LAZ241220C000450002024-06-17 10:47AM EDT45.000.530.400.95-0.47-47.00%168831.45%
LAZ241220C000460002024-06-13 10:05AM EDT46.000.600.001.600.00-309741.31%
LAZ241220C000470002024-06-04 3:32PM EDT47.000.990.002.000.00-148747.85%
LAZ241220C000480002024-06-04 11:37AM EDT48.000.700.002.350.00-510553.71%
LAZ241220C000490002024-06-04 3:46PM EDT49.000.800.002.200.00-109354.08%
LAZ241220C000500002024-06-10 9:30AM EDT50.000.550.002.300.00-113757.08%
LAZ241220C000550002024-04-08 11:56AM EDT55.000.630.000.500.00--540.48%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ241220P000290002024-05-06 12:31PM EDT29.000.800.002.250.00-23556.86%
LAZ241220P000300002024-05-06 12:10PM EDT30.000.850.002.600.00-23256.69%
LAZ241220P000310002024-05-13 11:30AM EDT31.001.000.002.650.00-564252.66%
LAZ241220P000320002024-06-17 3:32PM EDT32.001.200.001.55+0.24+25.00%84835.35%
LAZ241220P000330002024-06-13 1:51PM EDT33.001.250.502.200.00-906338.64%
LAZ241220P000340002024-06-17 1:23PM EDT34.002.000.552.35+0.46+29.87%21835.85%
LAZ241220P000350002024-06-12 11:56AM EDT35.001.650.702.400.00-184231.86%
LAZ241220P000360002024-06-03 12:31PM EDT36.001.750.652.800.00-31731.10%
LAZ241220P000370002024-06-07 12:53PM EDT37.002.542.753.200.00-12229.92%
LAZ241220P000380002024-06-10 10:16AM EDT38.003.083.305.700.00-182848.24%
LAZ241220P000390002024-06-05 3:41PM EDT39.003.053.204.400.00-106730.01%
LAZ241220P000400002024-06-11 3:30PM EDT40.004.203.305.600.00-22535.22%
LAZ241220P000410002024-06-04 3:40PM EDT41.004.084.406.700.00-4239.26%
LAZ241220P000420002024-06-12 9:46AM EDT42.004.804.507.300.00-2238.14%
LAZ241220P000430002024-06-03 3:34PM EDT43.005.105.409.100.00-6648.76%
LAZ241220P000450002024-05-17 10:13AM EDT45.006.107.1011.000.00-3452.81%
LAZ241220P000500002024-04-05 12:49PM EDT50.0010.7510.2012.700.00-220.00%