Deutsche Märkte schließen in 7 Stunden 24 Minuten
DAX
17.933,73 +37,23 (+0,21%) Euro Stoxx 50
4.903,70 +13,09 (+0,27%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.307,90 -1,70 (-0,07%) EUR/USD
1,0742 +0,0015 (+0,14%) Bitcoin EUR
55.081,39 +1.338,68 (+2,49%)
Lazard, Inc. (LAZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZ240517C00036000 | 2024-05-02 1:53PM EDT | 36.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZ240517C00038000 | 2024-05-02 2:08PM EDT | 38.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240517C00039000 | 2024-05-02 3:57PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZ240517C00040000 | 2024-05-02 3:46PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LAZ240517C00041000 | 2024-05-01 3:25PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LAZ240517C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 68.56% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 74.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAZ240517P00036000 | 2024-05-02 1:10PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAZ240517P00037000 | 2024-05-01 9:52AM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LAZ240517P00038000 | 2024-04-29 9:58AM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LAZ240517P00039000 | 2024-05-02 3:23PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LAZ240517P00040000 | 2024-05-02 2:41PM EDT | 40.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LAZ240517P00041000 | 2024-05-02 3:09PM EDT | 41.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 108.89% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 107.23% |
