Deutsche Märkte öffnen in 7 Stunden 9 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
1.270,53 -68,53 (-5,12%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 9.05 | 8.40 | 10.00 | 0.00 | - | 5 | 12 | 44.63% |
| LAZ241220C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 6.16 | 6.40 | 8.00 | 0.00 | - | - | 1 | 43.90% |
| LAZ241220C00035000 | 2024-04-19 10:38AM EDT | 35.00 | 5.50 | 4.20 | 5.70 | 0.00 | - | 1 | 3 | 33.28% |
| LAZ241220C00038000 | 2024-04-25 10:00AM EDT | 38.00 | 3.15 | 2.20 | 3.90 | 0.00 | - | 1 | 10 | 31.20% |
| LAZ241220C00039000 | 2024-04-29 12:37PM EDT | 39.00 | 3.98 | 2.85 | 3.40 | 0.00 | - | 14 | 10 | 30.69% |
| LAZ241220C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 3.30 | 2.50 | 3.60 | 0.00 | - | 5 | 12 | 35.61% |
| LAZ241220C00041000 | 2024-04-25 3:42PM EDT | 41.00 | 2.81 | 2.15 | 4.20 | 0.00 | - | - | 4 | 43.53% |
| LAZ241220C00042000 | 2024-05-01 11:42AM EDT | 42.00 | 2.03 | 1.75 | 3.30 | -0.47 | -18.80% | 10 | 24 | 38.92% |
| LAZ241220C00043000 | 2024-04-26 3:53PM EDT | 43.00 | 2.12 | 0.90 | 3.40 | 0.00 | - | 6 | 6 | 42.33% |
| LAZ241220C00045000 | 2024-04-25 9:52AM EDT | 45.00 | 1.40 | 0.85 | 3.40 | 0.00 | - | 12 | 16 | 47.10% |
| LAZ241220C00046000 | 2024-05-01 9:54AM EDT | 46.00 | 1.10 | 0.85 | 2.75 | -0.40 | -26.67% | 10 | 61 | 43.70% |
| LAZ241220C00047000 | 2024-04-30 10:36AM EDT | 47.00 | 1.11 | 0.70 | 1.10 | 0.00 | - | 8 | 47 | 30.08% |
| LAZ241220C00048000 | 2024-04-30 11:15AM EDT | 48.00 | 0.95 | 0.30 | 2.00 | 0.00 | - | 8 | 58 | 40.87% |
| LAZ241220C00049000 | 2024-05-01 2:13PM EDT | 49.00 | 0.72 | 0.00 | 0.85 | -0.12 | -14.29% | 30 | 44 | 30.52% |
| LAZ241220C00050000 | 2024-04-30 11:15AM EDT | 50.00 | 0.65 | 0.40 | 1.70 | 0.00 | - | 32 | 90 | 41.43% |
| LAZ241220C00055000 | 2024-04-08 11:56AM EDT | 55.00 | 0.63 | 0.00 | 1.90 | 0.00 | - | - | 5 | 51.15% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-04-30 10:28AM EDT | 29.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 22 | 18 | 36.60% |
| LAZ241220P00030000 | 2024-04-30 10:27AM EDT | 30.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | 34 | 31 | 58.37% |
| LAZ241220P00031000 | 2024-04-30 11:15AM EDT | 31.00 | 1.14 | 0.80 | 2.35 | 0.00 | - | 10 | 42 | 47.31% |
| LAZ241220P00032000 | 2024-04-30 10:08AM EDT | 32.00 | 1.55 | 0.25 | 2.15 | +0.23 | +17.42% | 1 | 31 | 41.38% |
| LAZ241220P00033000 | 2024-04-09 10:22AM EDT | 33.00 | 1.21 | 1.55 | 1.80 | 0.00 | - | - | 1 | 34.13% |
| LAZ241220P00034000 | 2024-04-29 2:53PM EDT | 34.00 | 1.77 | 1.85 | 2.10 | 0.00 | - | 6 | 8 | 33.50% |
| LAZ241220P00035000 | 2024-04-29 10:53AM EDT | 35.00 | 2.00 | 0.30 | 2.45 | 0.00 | - | 4 | 2 | 33.03% |
| LAZ241220P00039000 | 2024-04-26 9:44AM EDT | 39.00 | 3.90 | 4.00 | 5.50 | 0.00 | - | 16 | 16 | 41.55% |
| LAZ241220P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 4.40 | 4.50 | 6.50 | 0.00 | - | 6 | 8 | 44.80% |
| LAZ241220P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 6.90 | 6.20 | 9.60 | 0.00 | - | - | 2 | 42.19% |
| LAZ241220P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.75 | 10.30 | 14.20 | 0.00 | - | 2 | 2 | 48.40% |
