Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
36.414,91 +211,69 (+0,58%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.133,28 +2.052,96 (+3,94%) XRP EUR
0,52 -0,00 (-0,50%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250321C00025000 | 2024-08-29 2:33PM EDT | 25.00 | 24.54 | 22.80 | 26.80 | 0.00 | - | - | 0 | 99.02% |
| LAZ250321C00030000 | 2024-09-06 12:31PM EDT | 30.00 | 18.10 | 17.80 | 21.60 | 0.00 | - | 4 | 0 | 75.42% |
| LAZ250321C00035000 | 2024-09-12 10:46AM EDT | 35.00 | 10.50 | 13.20 | 17.10 | 0.00 | - | 4 | 5 | 64.21% |
| LAZ250321C00037000 | 2024-09-12 11:20AM EDT | 37.00 | 9.20 | 11.70 | 14.20 | 0.00 | - | 2 | 5 | 47.17% |
| LAZ250321C00038000 | 2024-09-05 1:16PM EDT | 38.00 | 11.13 | 11.00 | 13.80 | 0.00 | - | 6 | 7 | 51.03% |
| LAZ250321C00039000 | 2024-09-12 10:47AM EDT | 39.00 | 7.70 | 11.40 | 13.40 | 0.00 | - | 4 | 5 | 54.03% |
| LAZ250321C00040000 | 2024-09-12 3:18PM EDT | 40.00 | 7.90 | 9.70 | 11.40 | 0.00 | - | 13 | 9 | 40.75% |
| LAZ250321C00041000 | 2024-09-10 11:31AM EDT | 41.00 | 7.78 | 8.00 | 11.30 | 0.00 | - | 30 | 34 | 46.61% |
| LAZ250321C00042000 | 2024-08-28 1:49PM EDT | 42.00 | 9.20 | 8.80 | 11.20 | 0.00 | - | 1 | 5 | 51.42% |
| LAZ250321C00043000 | 2024-09-13 10:40AM EDT | 43.00 | 7.10 | 8.30 | 9.50 | 0.00 | - | 4 | 0 | 42.04% |
| LAZ250321C00044000 | 2024-09-09 3:51PM EDT | 44.00 | 6.08 | 5.80 | 8.00 | 0.00 | - | 3 | 3 | 34.62% |
| LAZ250321C00045000 | 2024-09-11 11:25AM EDT | 45.00 | 3.90 | 5.50 | 8.20 | 0.00 | - | 1 | 51 | 41.28% |
| LAZ250321C00046000 | 2024-09-13 10:40AM EDT | 46.00 | 5.20 | 5.20 | 7.00 | 0.00 | - | 4 | 2 | 36.34% |
| LAZ250321C00047000 | 2024-09-11 11:27AM EDT | 47.00 | 3.00 | 4.10 | 6.10 | 0.00 | - | 2 | 8 | 33.72% |
| LAZ250321C00049000 | 2024-09-16 11:46AM EDT | 49.00 | 3.90 | 4.50 | 5.00 | 0.00 | - | 15 | 15 | 33.14% |
| LAZ250321C00050000 | 2024-09-12 3:54PM EDT | 50.00 | 2.60 | 2.60 | 4.40 | 0.00 | - | 4 | 84 | 32.15% |
| LAZ250321C00055000 | 2024-09-16 12:51PM EDT | 55.00 | 1.95 | 0.45 | 2.85 | 0.00 | - | 292 | 321 | 34.14% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250321P00035000 | 2024-08-09 10:35AM EDT | 35.00 | 1.36 | 0.00 | 2.60 | 0.00 | - | - | 6 | 50.59% |
| LAZ250321P00037000 | 2024-08-09 10:45AM EDT | 37.00 | 1.72 | 0.00 | 2.85 | 0.00 | - | - | 1 | 62.40% |
| LAZ250321P00038000 | 2024-09-03 1:17PM EDT | 38.00 | 1.15 | 0.00 | 1.60 | 0.00 | - | 3 | 14 | 45.58% |
| LAZ250321P00039000 | 2024-08-29 1:10PM EDT | 39.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 13 | 13 | 41.55% |
| LAZ250321P00040000 | 2024-08-13 3:30PM EDT | 40.00 | 2.20 | 1.20 | 2.00 | 0.00 | - | 2 | 2 | 43.97% |
| LAZ250321P00041000 | 2024-08-16 2:56PM EDT | 41.00 | 1.77 | 0.25 | 1.85 | 0.00 | - | 2 | 2 | 39.50% |
| LAZ250321P00043000 | 2024-09-12 10:49AM EDT | 43.00 | 3.35 | 0.35 | 2.15 | 0.00 | - | 8 | 2 | 36.43% |
| LAZ250321P00044000 | 2024-09-12 10:49AM EDT | 44.00 | 3.40 | 0.90 | 2.80 | 0.00 | - | 2 | 1 | 38.95% |
| LAZ250321P00045000 | 2024-08-08 1:52PM EDT | 45.00 | 4.80 | 2.35 | 3.50 | 0.00 | - | - | 3 | 41.38% |
| LAZ250321P00046000 | 2024-09-12 10:50AM EDT | 46.00 | 4.95 | 0.85 | 3.80 | 0.00 | - | 2 | 5 | 40.31% |
| LAZ250321P00047000 | 2024-09-12 10:50AM EDT | 47.00 | 5.47 | 1.25 | 4.30 | 0.00 | - | 4 | 20 | 40.58% |
| LAZ250321P00048000 | 2024-09-12 2:33PM EDT | 48.00 | 5.40 | 1.90 | 3.70 | 0.00 | - | 3 | 24 | 32.54% |
| LAZ250321P00049000 | 2024-09-04 10:46AM EDT | 49.00 | 4.50 | 2.30 | 4.20 | 0.00 | - | 1 | 5 | 32.52% |
| LAZ250321P00050000 | 2024-09-17 11:51AM EDT | 50.00 | 4.44 | 2.90 | 4.70 | -2.98 | -40.16% | 15 | 4 | 32.24% |
| LAZ250321P00055000 | 2024-09-13 10:42AM EDT | 55.00 | 8.89 | 6.90 | 8.50 | 0.00 | - | 2 | 8 | 36.82% |
| LAZ250321P00060000 | 2024-08-23 2:37PM EDT | 60.00 | 11.22 | 10.70 | 12.70 | 0.00 | - | 10 | 4 | 40.42% |
| LAZ250321P00065000 | 2024-08-28 10:56AM EDT | 65.00 | 15.81 | 15.10 | 17.30 | 0.00 | - | 12 | 1 | 44.81% |
| LAZ250321P00070000 | 2024-09-09 3:07PM EDT | 70.00 | 22.91 | 18.70 | 22.60 | 0.00 | - | 8 | 2 | 54.19% |
