Deutsche Märkte schließen in 6 Stunden 16 Minuten
DAX
18.720,58 -5,50 (-0,03%) Euro Stoxx 50
4.850,14 -10,64 (-0,22%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Gold
2.594,80 +2,40 (+0,09%) EUR/USD
1,1135 +0,0017 (+0,16%) Bitcoin EUR
53.947,82 +1.044,18 (+1,97%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00020000 | 2024-08-30 1:56PM EDT | 20.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00025000 | 2024-08-23 3:49PM EDT | 25.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ240920C00030000 | 2024-09-06 10:36AM EDT | 30.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00031000 | 2024-09-05 11:46AM EDT | 31.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00032000 | 2024-08-29 1:01PM EDT | 32.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZ240920C00033000 | 2024-09-12 1:05PM EDT | 33.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZ240920C00034000 | 2024-09-06 10:36AM EDT | 34.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00035000 | 2024-09-04 12:02PM EDT | 35.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00036000 | 2024-09-12 11:47AM EDT | 36.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ240920C00037000 | 2024-09-12 1:05PM EDT | 37.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00038000 | 2024-09-12 10:18AM EDT | 38.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00039000 | 2024-09-09 3:08PM EDT | 39.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00040000 | 2024-09-05 11:45AM EDT | 40.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ240920C00041000 | 2024-09-17 9:57AM EDT | 41.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00042000 | 2024-09-12 10:27AM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZ240920C00043000 | 2024-09-09 11:07AM EDT | 43.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920C00044000 | 2024-09-17 9:58AM EDT | 44.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00045000 | 2024-09-17 2:35PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LAZ240920C00046000 | 2024-09-17 12:24PM EDT | 46.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00047000 | 2024-09-13 10:59AM EDT | 47.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00048000 | 2024-09-17 12:51PM EDT | 48.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LAZ240920C00049000 | 2024-08-22 2:09PM EDT | 49.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZ240920C00050000 | 2024-09-17 3:25PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LAZ240920C00055000 | 2024-09-12 11:41AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 482.03% |
| LAZ240920P00030000 | 2024-08-20 11:07AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LAZ240920P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 20 | 45 | 475.00% |
| LAZ240920P00032000 | 2024-08-06 1:30PM EDT | 32.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 150 | 440.82% |
| LAZ240920P00033000 | 2024-09-16 3:13PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LAZ240920P00034000 | 2024-07-12 11:22AM EDT | 34.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 11 | 60 | 293.36% |
| LAZ240920P00035000 | 2024-09-10 11:21AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240920P00036000 | 2024-08-12 12:45PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 157.81% |
| LAZ240920P00037000 | 2024-09-11 9:50AM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240920P00038000 | 2024-08-09 3:44PM EDT | 38.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 307.42% |
| LAZ240920P00039000 | 2024-07-24 12:50PM EDT | 39.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 206.25% |
| LAZ240920P00040000 | 2024-08-12 9:42AM EDT | 40.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 132.81% |
| LAZ240920P00041000 | 2024-08-06 3:00PM EDT | 41.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 52 | 245.90% |
| LAZ240920P00042000 | 2024-08-20 2:13PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240920P00043000 | 2024-08-22 10:32AM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LAZ240920P00044000 | 2024-08-19 1:42PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LAZ240920P00045000 | 2024-09-16 10:07AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAZ240920P00046000 | 2024-09-10 10:07AM EDT | 46.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAZ240920P00047000 | 2024-09-16 1:23PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| LAZ240920P00048000 | 2024-09-04 11:53AM EDT | 48.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LAZ240920P00049000 | 2024-09-13 3:08PM EDT | 49.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAZ240920P00050000 | 2024-08-20 3:14PM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZ240920P00055000 | 2024-09-12 1:05PM EDT | 55.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZ240920P00060000 | 2024-09-10 1:15PM EDT | 60.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
