Deutsche Märkte öffnen in 7 Stunden 11 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.420,76 -2.318,10 (-4,09%) CMC Crypto 200
1.270,59 -68,47 (-5,11%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 8.70 | 6.80 | 10.10 | 0.00 | - | 5 | 5 | 58.59% |
| LAZ240920C00031000 | 2024-04-09 10:25AM EDT | 31.00 | 10.99 | 6.90 | 10.00 | 0.00 | - | 1 | 2 | 66.36% |
| LAZ240920C00032000 | 2024-04-09 10:19AM EDT | 32.00 | 10.00 | 6.30 | 7.00 | 0.00 | - | 1 | 1 | 33.01% |
| LAZ240920C00033000 | 2024-05-01 10:38AM EDT | 33.00 | 5.38 | 5.30 | 6.70 | -0.62 | -10.33% | 1 | 3 | 39.36% |
| LAZ240920C00034000 | 2024-04-19 10:39AM EDT | 34.00 | 5.40 | 4.80 | 5.60 | 0.00 | - | 22 | 33 | 33.74% |
| LAZ240920C00035000 | 2024-04-02 9:49AM EDT | 35.00 | 6.30 | 3.10 | 6.50 | 0.00 | - | 1 | 3 | 51.83% |
| LAZ240920C00036000 | 2024-04-30 11:03AM EDT | 36.00 | 4.40 | 2.35 | 6.00 | 0.00 | - | 21 | 12 | 52.12% |
| LAZ240920C00037000 | 2024-04-10 11:10AM EDT | 37.00 | 5.20 | 1.40 | 3.50 | 0.00 | - | 5 | 4 | 30.37% |
| LAZ240920C00038000 | 2024-04-25 10:10AM EDT | 38.00 | 2.65 | 1.10 | 4.90 | 0.00 | - | 5 | 55 | 50.54% |
| LAZ240920C00039000 | 2024-04-17 10:41AM EDT | 39.00 | 2.39 | 2.10 | 3.90 | 0.00 | - | 1 | 14 | 44.51% |
| LAZ240920C00040000 | 2024-04-23 9:46AM EDT | 40.00 | 2.50 | 1.70 | 2.05 | 0.00 | - | 10 | 30 | 29.25% |
| LAZ240920C00041000 | 2024-04-30 11:17AM EDT | 41.00 | 1.87 | 1.30 | 1.70 | 0.00 | - | 4 | 85 | 29.15% |
| LAZ240920C00042000 | 2024-04-25 10:16AM EDT | 42.00 | 1.40 | 1.00 | 1.35 | 0.00 | - | 2 | 61 | 28.52% |
| LAZ240920C00043000 | 2024-04-30 10:18AM EDT | 43.00 | 1.34 | 0.00 | 2.10 | 0.00 | - | 6 | 107 | 40.06% |
| LAZ240920C00044000 | 2024-04-30 12:25PM EDT | 44.00 | 0.86 | 0.60 | 2.80 | 0.00 | - | 20 | 55 | 50.81% |
| LAZ240920C00045000 | 2024-05-01 9:52AM EDT | 45.00 | 0.65 | 0.20 | 1.45 | -0.24 | -26.97% | 35 | 629 | 38.16% |
| LAZ240920C00046000 | 2024-04-30 12:35PM EDT | 46.00 | 0.56 | 0.40 | 0.60 | 0.00 | - | 8 | 107 | 28.86% |
| LAZ240920C00047000 | 2024-04-29 9:59AM EDT | 47.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 28.32% |
| LAZ240920C00048000 | 2024-04-30 10:09AM EDT | 48.00 | 0.42 | 0.10 | 0.40 | 0.00 | - | 12 | 82 | 29.25% |
| LAZ240920C00050000 | 2024-04-29 1:07PM EDT | 50.00 | 0.34 | 0.00 | 1.90 | 0.00 | - | 8 | 50 | 55.54% |
| LAZ240920C00055000 | 2024-04-09 10:18AM EDT | 55.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 27 | 38.09% |
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 | 60.21% |
| LAZ240920P00030000 | 2024-04-30 11:20AM EDT | 30.00 | 0.49 | 0.15 | 0.60 | 0.00 | - | 24 | 67 | 37.09% |
| LAZ240920P00031000 | 2024-04-30 12:35PM EDT | 31.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 8 | 42 | 35.35% |
| LAZ240920P00032000 | 2024-04-29 10:15AM EDT | 32.00 | 0.65 | 0.05 | 0.85 | 0.00 | - | 5 | 51 | 34.18% |
| LAZ240920P00033000 | 2024-04-29 9:56AM EDT | 33.00 | 0.85 | 0.30 | 1.70 | 0.00 | - | 5 | 101 | 42.33% |
| LAZ240920P00034000 | 2024-04-29 11:47AM EDT | 34.00 | 1.00 | 0.05 | 1.35 | 0.00 | - | 11 | 41 | 33.37% |
| LAZ240920P00035000 | 2024-04-12 2:09PM EDT | 35.00 | 1.75 | 0.40 | 2.60 | 0.00 | - | 7 | 80 | 43.99% |
| LAZ240920P00036000 | 2024-05-01 11:37AM EDT | 36.00 | 2.00 | 1.80 | 2.00 | +0.50 | +33.33% | 20 | 6 | 32.23% |
| LAZ240920P00037000 | 2024-05-01 10:38AM EDT | 37.00 | 2.48 | 1.20 | 3.00 | +0.68 | +37.78% | 1 | 40 | 38.18% |
| LAZ240920P00038000 | 2024-04-19 11:34AM EDT | 38.00 | 3.10 | 2.50 | 2.90 | 0.00 | - | 5 | 6 | 31.68% |
| LAZ240920P00039000 | 2024-04-09 10:15AM EDT | 39.00 | 2.30 | 2.95 | 4.20 | 0.00 | - | 7 | 19 | 39.50% |
| LAZ240920P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 4.00 | 3.60 | 4.10 | 0.00 | - | 2 | 28 | 32.12% |
| LAZ240920P00041000 | 2024-04-08 2:13PM EDT | 41.00 | 3.20 | 4.00 | 4.70 | 0.00 | - | - | 13 | 31.57% |
| LAZ240920P00042000 | 2024-05-01 11:06AM EDT | 42.00 | 5.40 | 4.60 | 5.50 | +1.20 | +28.57% | 14 | 1 | 32.72% |
| LAZ240920P00044000 | 2024-05-01 11:47AM EDT | 44.00 | 7.10 | 6.20 | 7.60 | +0.10 | +1.43% | 1 | 16 | 39.87% |
| LAZ240920P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 5.80 | 6.90 | 8.50 | 0.00 | - | 4 | 13 | 41.46% |
| LAZ240920P00046000 | 2024-03-28 10:26AM EDT | 46.00 | 6.10 | 7.70 | 8.10 | 0.00 | - | 8 | 9 | 23.83% |
| LAZ240920P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 7.10 | 7.80 | 11.50 | 0.00 | - | - | 1 | 58.22% |
| LAZ240920P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.26 | 9.50 | 14.40 | 0.00 | - | 2 | 3 | 64.26% |
