Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.806,89 +461,48 (+1,14%) Bitcoin EUR
51.645,71 +2.378,08 (+4,83%) XRP EUR
0,49 +0,01 (+2,37%) Nasdaq Compositive
16.855,33 +164,50 (+0,99%) S&P 500
5.464,24 +55,82 (+1,03%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:55PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117C00025000 | 2024-08-28 10:59AM EDT | 25.00 | 24.68 | 21.60 | 24.10 | 0.00 | - | - | 2 | 91.50% |
| LAZ250117C00026000 | 2024-09-09 10:46AM EDT | 26.00 | 21.86 | 19.80 | 22.60 | -1.77 | -7.49% | 6 | 3 | 69.24% |
| LAZ250117C00027000 | 2024-08-22 11:53AM EDT | 27.00 | 21.53 | 19.90 | 21.60 | 0.00 | - | - | 6 | 80.18% |
| LAZ250117C00028000 | 2024-08-28 10:57AM EDT | 28.00 | 21.68 | 18.20 | 21.40 | 0.00 | - | - | 2 | 77.05% |
| LAZ250117C00029000 | 2024-08-28 10:56AM EDT | 29.00 | 20.70 | 17.30 | 20.50 | 0.00 | - | 4 | 3 | 75.05% |
| LAZ250117C00030000 | 2024-09-06 11:20AM EDT | 30.00 | 17.37 | 16.10 | 19.40 | 0.00 | - | 4 | 1 | 67.97% |
| LAZ250117C00031000 | 2024-09-04 12:08PM EDT | 31.00 | 17.98 | 15.60 | 18.50 | 0.00 | - | 6 | 6 | 69.80% |
| LAZ250117C00032000 | 2024-08-28 12:27PM EDT | 32.00 | 17.32 | 14.40 | 17.80 | 0.00 | - | 2 | 1 | 66.70% |
| LAZ250117C00033000 | 2024-09-09 10:46AM EDT | 33.00 | 15.05 | 13.30 | 16.60 | -1.93 | -11.37% | 4 | 5 | 60.30% |
| LAZ250117C00034000 | 2024-09-04 12:09PM EDT | 34.00 | 15.10 | 12.20 | 15.10 | 0.00 | - | 6 | 4 | 51.42% |
| LAZ250117C00035000 | 2024-08-29 12:58PM EDT | 35.00 | 14.73 | 12.40 | 13.80 | 0.00 | - | - | 4 | 55.30% |
| LAZ250117C00036000 | 2024-09-09 10:46AM EDT | 36.00 | 12.51 | 10.40 | 13.80 | +6.91 | +123.39% | 2 | 10 | 51.64% |
| LAZ250117C00037000 | 2024-08-30 2:01PM EDT | 37.00 | 12.97 | 10.70 | 11.80 | 0.00 | - | 10 | 20 | 50.15% |
| LAZ250117C00038000 | 2024-09-06 11:19AM EDT | 38.00 | 10.04 | 9.80 | 10.90 | 0.00 | - | 8 | 9 | 54.74% |
| LAZ250117C00039000 | 2024-09-06 11:19AM EDT | 39.00 | 9.26 | 8.80 | 10.20 | 0.00 | - | 6 | 7 | 54.32% |
| LAZ250117C00040000 | 2024-09-05 1:16PM EDT | 40.00 | 9.01 | 6.90 | 9.20 | 0.00 | - | 2 | 12 | 50.31% |
| LAZ250117C00041000 | 2024-09-09 10:47AM EDT | 41.00 | 8.12 | 7.50 | 8.00 | -1.48 | -15.42% | 4 | 12 | 44.14% |
| LAZ250117C00042000 | 2024-09-06 11:17AM EDT | 42.00 | 6.90 | 6.40 | 7.50 | 0.00 | - | 4 | 248 | 45.41% |
| LAZ250117C00043000 | 2024-08-30 11:36AM EDT | 43.00 | 8.00 | 5.90 | 6.30 | 0.00 | - | 13 | 118 | 39.28% |
| LAZ250117C00044000 | 2024-08-19 10:45AM EDT | 44.00 | 6.44 | 5.20 | 5.60 | 0.00 | - | 1 | 58 | 38.06% |
| LAZ250117C00045000 | 2024-09-06 2:00PM EDT | 45.00 | 5.50 | 4.70 | 5.00 | 0.00 | - | 1 | 65 | 37.50% |
| LAZ250117C00046000 | 2024-09-09 10:01AM EDT | 46.00 | 4.70 | 4.20 | 4.50 | +1.60 | +51.61% | 3 | 90 | 37.50% |
| LAZ250117C00047000 | 2024-08-30 12:58PM EDT | 47.00 | 5.30 | 3.60 | 3.90 | 0.00 | - | 6 | 314 | 36.27% |
| LAZ250117C00048000 | 2024-09-06 12:35PM EDT | 48.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 4 | 35 | 35.60% |
| LAZ250117C00049000 | 2024-09-04 10:08AM EDT | 49.00 | 3.70 | 2.70 | 2.95 | 0.00 | - | 1 | 23 | 35.03% |
| LAZ250117C00050000 | 2024-08-30 1:06PM EDT | 50.00 | 2.90 | 2.25 | 2.60 | -0.70 | -19.44% | 1 | 288 | 35.05% |
| LAZ250117C00055000 | 2024-09-09 11:26AM EDT | 55.00 | 1.25 | 0.50 | 1.25 | +0.25 | +25.00% | 5 | 55 | 34.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117P00025000 | 2024-06-24 9:39AM EDT | 25.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | - | 3 | 90.04% |
| LAZ250117P00028000 | 2024-08-27 10:45AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 36 | 17 | 57.52% |
| LAZ250117P00029000 | 2024-08-27 10:40AM EDT | 29.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 54.25% |
| LAZ250117P00030000 | 2024-08-27 10:40AM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 41 | 51.03% |
| LAZ250117P00031000 | 2024-06-12 10:20AM EDT | 31.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | - | 3 | 60.89% |
| LAZ250117P00032000 | 2024-09-05 11:20AM EDT | 32.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 10 | 55 | 54.15% |
| LAZ250117P00033000 | 2024-07-01 12:15PM EDT | 33.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 13 | 18 | 58.84% |
| LAZ250117P00034000 | 2024-07-22 10:43AM EDT | 34.00 | 0.52 | 0.00 | 1.20 | 0.00 | - | 60 | 15 | 55.62% |
| LAZ250117P00035000 | 2024-07-09 9:50AM EDT | 35.00 | 1.41 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 55.93% |
| LAZ250117P00036000 | 2024-08-05 3:46PM EDT | 36.00 | 1.87 | 0.00 | 2.30 | 0.00 | - | 10 | 6 | 63.92% |
| LAZ250117P00037000 | 2024-08-05 3:45PM EDT | 37.00 | 2.01 | 0.45 | 0.75 | 0.00 | - | 8 | 12 | 37.94% |
| LAZ250117P00038000 | 2024-08-08 12:10PM EDT | 38.00 | 0.65 | 0.00 | 2.70 | 0.00 | - | 6 | 11 | 60.64% |
| LAZ250117P00039000 | 2024-08-20 1:05PM EDT | 39.00 | 0.95 | 0.00 | 1.65 | 0.00 | - | 4 | 30 | 44.04% |
| LAZ250117P00040000 | 2024-07-16 2:37PM EDT | 40.00 | 1.50 | 0.00 | 2.45 | 0.00 | - | 30 | 17 | 49.66% |
| LAZ250117P00041000 | 2024-06-05 11:34AM EDT | 41.00 | 4.20 | 3.60 | 4.50 | 0.00 | - | - | 1 | 62.51% |
| LAZ250117P00042000 | 2024-08-26 11:25AM EDT | 42.00 | 1.15 | 1.45 | 1.85 | 0.00 | - | 1 | 8 | 35.35% |
| LAZ250117P00043000 | 2024-08-30 11:20AM EDT | 43.00 | 1.25 | 1.75 | 1.95 | 0.00 | - | 2 | 38 | 32.63% |
| LAZ250117P00044000 | 2024-08-23 10:06AM EDT | 44.00 | 1.69 | 2.05 | 2.25 | 0.00 | - | 1 | 56 | 31.69% |
| LAZ250117P00045000 | 2024-08-30 12:56PM EDT | 45.00 | 1.80 | 2.35 | 2.80 | 0.00 | - | 11 | 33 | 32.75% |
| LAZ250117P00046000 | 2024-08-02 1:17PM EDT | 46.00 | 4.55 | 1.50 | 1.95 | 0.00 | - | 10 | 5 | 20.58% |
| LAZ250117P00047000 | 2024-08-30 2:12PM EDT | 47.00 | 2.45 | 3.20 | 3.60 | 0.00 | - | 5 | 5 | 30.80% |
| LAZ250117P00048000 | 2024-09-03 10:13AM EDT | 48.00 | 3.50 | 3.70 | 4.10 | 0.00 | - | 5 | 11 | 30.15% |
| LAZ250117P00050000 | 2024-08-12 2:28PM EDT | 50.00 | 6.98 | 4.90 | 5.20 | 0.00 | - | 10 | 3 | 28.47% |
| LAZ250117P00055000 | 2024-09-06 12:32PM EDT | 55.00 | 8.51 | 8.20 | 9.70 | 0.00 | - | 4 | 5 | 35.84% |
| LAZ250117P00060000 | 2024-09-03 10:23AM EDT | 60.00 | 12.50 | 12.60 | 13.20 | 0.00 | - | 4 | 7 | 0.00% |
| LAZ250117P00065000 | 2024-09-06 1:18PM EDT | 65.00 | 17.47 | 16.40 | 19.00 | 0.00 | - | 6 | 7 | 43.48% |
