Deutsche Märkte geschlossen

Lazard Ltd (LAZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,89+0,20 (+0,49%)
Börsenschluss: 04:00PM EST
40,89 +0,01 (+0,02%)
Nachbörse: 04:06PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ230317C000260002022-08-04 1:07PM EST26.0012.4012.7014.000.00--50.00%
LAZ230317C000270002022-08-09 9:01AM EST27.0011.0010.8013.900.00-6945.31%
LAZ230317C000280002022-07-21 9:57AM EST28.007.9011.4011.900.00--30.00%
LAZ230317C000290002022-08-04 2:47PM EST29.009.7010.5010.900.00--40.00%
LAZ230317C000300002022-08-10 1:00PM EST30.009.809.7010.10+0.80+8.89%-270.00%
LAZ230317C000310002022-07-27 12:31PM EST31.005.508.909.100.00--50.00%
LAZ230317C000320002022-08-08 11:09AM EST32.007.108.108.600.00--180.00%
LAZ230317C000340002022-07-18 8:35AM EST34.003.606.607.000.00--232.42%
LAZ230317C000350002022-08-08 9:13AM EST35.005.155.906.200.00--2737.01%
LAZ230317C000370002022-08-03 10:43AM EST37.004.504.605.000.00-4546.34%
LAZ230317C000380002022-08-03 9:08AM EST38.003.784.004.300.00-4545.70%
LAZ230317C000390002022-08-03 9:08AM EST39.003.213.503.700.00-42145.90%
LAZ230317C000400002022-08-08 2:28PM EST40.002.503.003.200.00-162846.73%
LAZ230317C000410002022-07-29 10:53AM EST41.001.352.553.100.00--3353.32%
LAZ230317C000420002022-08-10 2:32PM EST42.002.122.152.30+0.37+21.14%120147.10%
LAZ230317C000430002022-08-03 11:10AM EST43.001.701.751.950.00-16347.56%
LAZ230317C000440002022-08-03 11:37AM EST44.001.401.451.650.00-12148.10%
LAZ230317C000450002022-08-03 12:29PM EST45.001.001.151.350.00-123447.78%
LAZ230317C000460002022-08-03 1:26PM EST46.001.000.901.100.00--1447.61%
LAZ230317C000470002022-08-08 2:52PM EST47.000.600.701.000.00--1349.81%
LAZ230317C000480002022-08-11 9:46AM EST48.000.650.550.70+0.05+8.33%1246.97%
LAZ230317C000500002022-08-03 9:18AM EST50.000.350.300.450.00--1347.02%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ230317P000200002022-08-01 9:20AM EST20.000.350.001.050.00--10141.02%
LAZ230317P000250002022-07-27 9:21AM EST25.001.050.450.600.00--4103.42%
LAZ230317P000260002022-07-15 12:18PM EST26.001.400.550.650.00--2100.29%
LAZ230317P000290002022-08-10 11:12AM EST29.001.000.901.05+1.00--294.73%
LAZ230317P000300002022-07-29 10:05AM EST30.001.571.051.200.00--1292.63%
LAZ230317P000310002022-08-01 2:53PM EST31.001.661.251.400.00--391.50%
LAZ230317P000320002022-08-11 10:29AM EST32.001.501.451.55-0.45-23.08%114089.16%
LAZ230317P000330002022-07-21 8:36AM EST33.003.201.701.850.00--488.72%
LAZ230317P000340002022-07-22 12:43PM EST34.003.801.952.100.00--187.11%
LAZ230317P000350002022-08-10 12:20PM EST35.002.302.252.40-0.80-25.81%-386.04%
LAZ230317P000360002022-07-25 9:05AM EST36.004.802.602.800.00--1285.86%
LAZ230317P000370002022-07-27 1:40PM EST37.005.303.003.200.00--285.55%
LAZ230317P000380002022-07-27 12:49PM EST38.006.003.403.600.00--284.62%
LAZ230317P000390002022-08-10 1:28PM EST39.003.823.804.00-2.98-43.82%-183.15%
LAZ230317P000400002022-08-10 11:12AM EST40.004.424.304.60-0.18-3.91%21483.76%
LAZ230317P000410002022-08-10 1:33PM EST41.005.004.905.10-2.90-36.71%-383.79%
LAZ230317P000420002022-07-27 2:32PM EST42.008.705.105.700.00--1480.76%
LAZ230317P000430002022-08-10 2:49PM EST43.006.305.706.30-4.00-38.83%-2180.62%
LAZ230317P000440002022-08-08 11:10AM EST44.008.006.607.000.00--1383.33%
LAZ230317P000450002022-08-09 10:02AM EST45.008.806.607.700.00-151177.88%
LAZ230317P000470002022-08-08 2:55PM EST47.0010.208.609.200.00--283.74%