Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0871 -0,0021 (-0,1957%) BTC-EUR
21.895,28 +535,84 (+2,51%)
Lazard Ltd (LAZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ230317C00026000 | 2022-08-04 1:07PM EST | 26.00 | 12.40 | 12.70 | 14.00 | 0.00 | - | - | 5 | 0.00% |
| LAZ230317C00027000 | 2022-08-09 9:01AM EST | 27.00 | 11.00 | 10.80 | 13.90 | 0.00 | - | 6 | 9 | 45.31% |
| LAZ230317C00028000 | 2022-07-21 9:57AM EST | 28.00 | 7.90 | 11.40 | 11.90 | 0.00 | - | - | 3 | 0.00% |
| LAZ230317C00029000 | 2022-08-04 2:47PM EST | 29.00 | 9.70 | 10.50 | 10.90 | 0.00 | - | - | 4 | 0.00% |
| LAZ230317C00030000 | 2022-08-10 1:00PM EST | 30.00 | 9.80 | 9.70 | 10.10 | +0.80 | +8.89% | - | 27 | 0.00% |
| LAZ230317C00031000 | 2022-07-27 12:31PM EST | 31.00 | 5.50 | 8.90 | 9.10 | 0.00 | - | - | 5 | 0.00% |
| LAZ230317C00032000 | 2022-08-08 11:09AM EST | 32.00 | 7.10 | 8.10 | 8.60 | 0.00 | - | - | 18 | 0.00% |
| LAZ230317C00034000 | 2022-07-18 8:35AM EST | 34.00 | 3.60 | 6.60 | 7.00 | 0.00 | - | - | 2 | 32.42% |
| LAZ230317C00035000 | 2022-08-08 9:13AM EST | 35.00 | 5.15 | 5.90 | 6.20 | 0.00 | - | - | 27 | 37.01% |
| LAZ230317C00037000 | 2022-08-03 10:43AM EST | 37.00 | 4.50 | 4.60 | 5.00 | 0.00 | - | 4 | 5 | 46.34% |
| LAZ230317C00038000 | 2022-08-03 9:08AM EST | 38.00 | 3.78 | 4.00 | 4.30 | 0.00 | - | 4 | 5 | 45.70% |
| LAZ230317C00039000 | 2022-08-03 9:08AM EST | 39.00 | 3.21 | 3.50 | 3.70 | 0.00 | - | 4 | 21 | 45.90% |
| LAZ230317C00040000 | 2022-08-08 2:28PM EST | 40.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 16 | 28 | 46.73% |
| LAZ230317C00041000 | 2022-07-29 10:53AM EST | 41.00 | 1.35 | 2.55 | 3.10 | 0.00 | - | - | 33 | 53.32% |
| LAZ230317C00042000 | 2022-08-10 2:32PM EST | 42.00 | 2.12 | 2.15 | 2.30 | +0.37 | +21.14% | 1 | 201 | 47.10% |
| LAZ230317C00043000 | 2022-08-03 11:10AM EST | 43.00 | 1.70 | 1.75 | 1.95 | 0.00 | - | 1 | 63 | 47.56% |
| LAZ230317C00044000 | 2022-08-03 11:37AM EST | 44.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 1 | 21 | 48.10% |
| LAZ230317C00045000 | 2022-08-03 12:29PM EST | 45.00 | 1.00 | 1.15 | 1.35 | 0.00 | - | 12 | 34 | 47.78% |
| LAZ230317C00046000 | 2022-08-03 1:26PM EST | 46.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | - | 14 | 47.61% |
| LAZ230317C00047000 | 2022-08-08 2:52PM EST | 47.00 | 0.60 | 0.70 | 1.00 | 0.00 | - | - | 13 | 49.81% |
| LAZ230317C00048000 | 2022-08-11 9:46AM EST | 48.00 | 0.65 | 0.55 | 0.70 | +0.05 | +8.33% | 1 | 2 | 46.97% |
| LAZ230317C00050000 | 2022-08-03 9:18AM EST | 50.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | - | 13 | 47.02% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ230317P00020000 | 2022-08-01 9:20AM EST | 20.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | - | 10 | 141.02% |
| LAZ230317P00025000 | 2022-07-27 9:21AM EST | 25.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | - | 4 | 103.42% |
| LAZ230317P00026000 | 2022-07-15 12:18PM EST | 26.00 | 1.40 | 0.55 | 0.65 | 0.00 | - | - | 2 | 100.29% |
| LAZ230317P00029000 | 2022-08-10 11:12AM EST | 29.00 | 1.00 | 0.90 | 1.05 | +1.00 | - | - | 2 | 94.73% |
| LAZ230317P00030000 | 2022-07-29 10:05AM EST | 30.00 | 1.57 | 1.05 | 1.20 | 0.00 | - | - | 12 | 92.63% |
| LAZ230317P00031000 | 2022-08-01 2:53PM EST | 31.00 | 1.66 | 1.25 | 1.40 | 0.00 | - | - | 3 | 91.50% |
| LAZ230317P00032000 | 2022-08-11 10:29AM EST | 32.00 | 1.50 | 1.45 | 1.55 | -0.45 | -23.08% | 1 | 140 | 89.16% |
| LAZ230317P00033000 | 2022-07-21 8:36AM EST | 33.00 | 3.20 | 1.70 | 1.85 | 0.00 | - | - | 4 | 88.72% |
| LAZ230317P00034000 | 2022-07-22 12:43PM EST | 34.00 | 3.80 | 1.95 | 2.10 | 0.00 | - | - | 1 | 87.11% |
| LAZ230317P00035000 | 2022-08-10 12:20PM EST | 35.00 | 2.30 | 2.25 | 2.40 | -0.80 | -25.81% | - | 3 | 86.04% |
| LAZ230317P00036000 | 2022-07-25 9:05AM EST | 36.00 | 4.80 | 2.60 | 2.80 | 0.00 | - | - | 12 | 85.86% |
| LAZ230317P00037000 | 2022-07-27 1:40PM EST | 37.00 | 5.30 | 3.00 | 3.20 | 0.00 | - | - | 2 | 85.55% |
| LAZ230317P00038000 | 2022-07-27 12:49PM EST | 38.00 | 6.00 | 3.40 | 3.60 | 0.00 | - | - | 2 | 84.62% |
| LAZ230317P00039000 | 2022-08-10 1:28PM EST | 39.00 | 3.82 | 3.80 | 4.00 | -2.98 | -43.82% | - | 1 | 83.15% |
| LAZ230317P00040000 | 2022-08-10 11:12AM EST | 40.00 | 4.42 | 4.30 | 4.60 | -0.18 | -3.91% | 2 | 14 | 83.76% |
| LAZ230317P00041000 | 2022-08-10 1:33PM EST | 41.00 | 5.00 | 4.90 | 5.10 | -2.90 | -36.71% | - | 3 | 83.79% |
| LAZ230317P00042000 | 2022-07-27 2:32PM EST | 42.00 | 8.70 | 5.10 | 5.70 | 0.00 | - | - | 14 | 80.76% |
| LAZ230317P00043000 | 2022-08-10 2:49PM EST | 43.00 | 6.30 | 5.70 | 6.30 | -4.00 | -38.83% | - | 21 | 80.62% |
| LAZ230317P00044000 | 2022-08-08 11:10AM EST | 44.00 | 8.00 | 6.60 | 7.00 | 0.00 | - | - | 13 | 83.33% |
| LAZ230317P00045000 | 2022-08-09 10:02AM EST | 45.00 | 8.80 | 6.60 | 7.70 | 0.00 | - | 15 | 11 | 77.88% |
| LAZ230317P00047000 | 2022-08-08 2:55PM EST | 47.00 | 10.20 | 8.60 | 9.20 | 0.00 | - | - | 2 | 83.74% |
