Deutsche Märkte öffnen in 5 Stunden 58 Minuten
Nikkei 225
38.112,62 -161,43 (-0,42%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.846,25 -2.306,08 (-4,11%) CMC Crypto 200
1.266,28 -72,79 (-5,44%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Lazard, Inc. (LAZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621C00015000 | 2023-11-28 10:53AM EDT | 15.00 | 14.14 | 18.60 | 21.90 | 0.00 | - | 4 | 1 | 0.00% |
| LAZ240621C00022000 | 2023-12-15 10:52AM EDT | 22.00 | 12.83 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 65.63% |
| LAZ240621C00026000 | 2023-12-15 10:51AM EDT | 26.00 | 9.18 | 10.30 | 14.50 | 0.00 | - | 3 | 3 | 64.75% |
| LAZ240621C00027000 | 2023-11-28 2:02PM EDT | 27.00 | 3.70 | 8.40 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| LAZ240621C00028000 | 2024-03-22 9:48AM EDT | 28.00 | 12.78 | 8.10 | 11.90 | 0.00 | - | 9 | 23 | 108.79% |
| LAZ240621C00029000 | 2024-02-20 12:59PM EDT | 29.00 | 9.91 | 9.60 | 14.10 | 0.00 | - | 2 | 27 | 125.15% |
| LAZ240621C00030000 | 2024-04-25 11:01AM EDT | 30.00 | 8.30 | 6.50 | 10.40 | 0.00 | - | 2 | 197 | 105.52% |
| LAZ240621C00031000 | 2024-02-06 2:33PM EDT | 31.00 | 8.34 | 6.60 | 9.40 | 0.00 | - | 2 | 247 | 61.62% |
| LAZ240621C00032000 | 2024-05-01 10:38AM EDT | 32.00 | 5.86 | 4.50 | 8.40 | -0.24 | -3.93% | 1 | 213 | 89.31% |
| LAZ240621C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 5.00 | 3.40 | 7.20 | 0.00 | - | 1 | 16 | 77.00% |
| LAZ240621C00034000 | 2024-04-04 1:00PM EDT | 34.00 | 7.38 | 3.50 | 4.60 | 0.00 | - | 1 | 58 | 32.18% |
| LAZ240621C00035000 | 2024-04-25 10:00AM EDT | 35.00 | 3.05 | 1.75 | 3.80 | 0.00 | - | 1 | 89 | 31.79% |
| LAZ240621C00036000 | 2024-04-11 11:52AM EDT | 36.00 | 4.00 | 2.05 | 5.00 | 0.00 | - | 8 | 59 | 68.63% |
| LAZ240621C00037000 | 2024-04-30 10:18AM EDT | 37.00 | 2.82 | 2.05 | 2.30 | 0.00 | - | 4 | 111 | 28.86% |
| LAZ240621C00038000 | 2024-05-01 11:01AM EDT | 38.00 | 1.50 | 1.00 | 1.70 | -0.65 | -30.23% | 14 | 100 | 27.93% |
| LAZ240621C00039000 | 2024-05-01 3:51PM EDT | 39.00 | 1.20 | 0.40 | 1.25 | 0.00 | - | 12 | 86 | 27.98% |
| LAZ240621C00040000 | 2024-04-30 12:57PM EDT | 40.00 | 0.94 | 0.70 | 0.85 | 0.00 | - | 1 | 383 | 27.15% |
| LAZ240621C00041000 | 2024-04-29 11:52AM EDT | 41.00 | 0.50 | 0.00 | 0.90 | -0.30 | -37.50% | 8 | 262 | 33.69% |
| LAZ240621C00042000 | 2024-05-01 11:20AM EDT | 42.00 | 0.35 | 0.10 | 0.55 | -0.40 | -53.33% | 1 | 505 | 31.15% |
| LAZ240621C00043000 | 2024-04-30 11:04AM EDT | 43.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 6 | 459 | 27.15% |
| LAZ240621C00044000 | 2024-05-01 9:54AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 92 | 26.86% |
| LAZ240621C00045000 | 2024-04-29 10:30AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 171 | 32.13% |
| LAZ240621C00046000 | 2024-04-22 10:35AM EDT | 46.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 127 | 60.01% |
| LAZ240621C00047000 | 2024-04-09 3:26PM EDT | 47.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 20 | 43 | 63.82% |
| LAZ240621C00048000 | 2024-04-03 12:22PM EDT | 48.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 67.53% |
| LAZ240621C00049000 | 2024-04-05 1:46PM EDT | 49.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 14 | 6 | 71.05% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621P00015000 | 2023-11-27 12:38PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 162.30% |
| LAZ240621P00020000 | 2023-11-06 1:11PM EDT | 20.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 14 | 34 | 117.77% |
| LAZ240621P00023000 | 2023-11-10 12:42PM EDT | 23.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 89.45% |
| LAZ240621P00024000 | 2023-11-16 11:59AM EDT | 24.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 84.77% |
| LAZ240621P00025000 | 2024-04-18 1:48PM EDT | 25.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 12 | 31 | 110.69% |
| LAZ240621P00026000 | 2024-02-08 3:32PM EDT | 26.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 40 | 41 | 107.42% |
| LAZ240621P00027000 | 2023-12-11 2:17PM EDT | 27.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 60.84% |
| LAZ240621P00028000 | 2024-02-09 4:18PM EDT | 28.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 93.26% |
| LAZ240621P00029000 | 2024-02-27 10:32AM EDT | 29.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 6 | 84.52% |
| LAZ240621P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 77.54% |
| LAZ240621P00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 42 | 30 | 71.29% |
| LAZ240621P00032000 | 2024-05-01 11:03AM EDT | 32.00 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 1 | 46 | 35.74% |
| LAZ240621P00033000 | 2024-04-26 3:47PM EDT | 33.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 91 | 34.86% |
| LAZ240621P00034000 | 2024-04-19 3:46PM EDT | 34.00 | 0.70 | 0.15 | 0.40 | 0.00 | - | 43 | 62 | 32.76% |
| LAZ240621P00035000 | 2024-04-30 9:44AM EDT | 35.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | 7 | 120 | 31.10% |
| LAZ240621P00036000 | 2024-04-26 12:30PM EDT | 36.00 | 0.90 | 0.70 | 0.85 | +0.20 | +28.57% | 16 | 120 | 31.45% |
| LAZ240621P00037000 | 2024-04-26 10:59AM EDT | 37.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 1 | 113 | 30.18% |
| LAZ240621P00038000 | 2024-04-26 3:47PM EDT | 38.00 | 1.55 | 1.40 | 1.65 | +0.19 | +13.97% | 8 | 32 | 30.96% |
| LAZ240621P00039000 | 2024-04-29 10:17AM EDT | 39.00 | 1.28 | 1.95 | 2.30 | 0.00 | - | 6 | 159 | 32.76% |
| LAZ240621P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 2.90 | 2.25 | 3.70 | 0.00 | - | 1 | 5 | 46.68% |
| LAZ240621P00041000 | 2024-04-29 10:31AM EDT | 41.00 | 2.35 | 2.25 | 5.40 | 0.00 | - | 2 | 7 | 65.38% |
| LAZ240621P00042000 | 2024-04-29 10:30AM EDT | 42.00 | 3.00 | 3.60 | 4.70 | 0.00 | - | 1 | 6 | 39.21% |
| LAZ240621P00043000 | 2024-04-18 9:59AM EDT | 43.00 | 5.90 | 3.10 | 7.10 | 0.00 | - | - | 1 | 71.19% |
| LAZ240621P00044000 | 2024-04-02 10:23AM EDT | 44.00 | 4.90 | 4.10 | 8.20 | 0.00 | - | - | 1 | 78.10% |
| LAZ240621P00050000 | 2024-03-04 12:19PM EDT | 50.00 | 9.50 | 7.60 | 11.60 | 0.00 | - | 2 | 2 | 0.00% |
