Deutsche Märkte schließen in 8 Stunden 10 Minuten

Lazard, Inc. (LAZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,55+0,63 (+1,66%)
Börsenschluss: 04:00PM EST
38,19 -0,36 (-0,93%)
Nachbörse: 06:23PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ240315C000230002023-11-27 10:56AM EST23.006.1010.7015.000.00--00.00%
LAZ240315C000250002023-11-20 10:22AM EST25.002.989.4011.600.00--20.00%
LAZ240315C000270002024-01-30 3:08PM EST27.0013.080.000.000.00-100.00%
LAZ240315C000280002024-02-08 2:45PM EST28.0012.000.000.000.00-73500.00%
LAZ240315C000290002024-01-31 2:00PM EST29.0011.290.000.000.00-100.00%
LAZ240315C000300002024-02-08 2:46PM EST30.009.000.000.000.00-3,30400.00%
LAZ240315C000310002024-02-08 2:45PM EST31.007.000.000.000.00-66000.00%
LAZ240315C000320002024-02-09 1:50PM EST32.007.490.000.000.00-1200.00%
LAZ240315C000330002024-02-08 9:41AM EST33.006.220.000.000.00-100.00%
LAZ240315C000340002024-02-02 10:08AM EST34.007.100.000.000.00-100.00%
LAZ240315C000350002024-02-02 12:47PM EST35.005.800.000.000.00-100.00%
LAZ240315C000360002024-01-26 2:34PM EST36.004.402.755.100.00-36472.07%
LAZ240315C000370002024-02-23 12:10PM EST37.002.100.000.000.00-1200.00%
LAZ240315C000380002024-02-23 10:38AM EST38.001.600.000.000.00-100.00%
LAZ240315C000390002024-02-22 10:55AM EST39.000.800.000.000.00-201.56%
LAZ240315C000400002024-02-23 3:55PM EST40.000.450.000.000.00-1806.25%
LAZ240315C000410002024-02-23 11:00AM EST41.000.380.000.000.00-206.25%
LAZ240315C000420002024-02-23 3:24PM EST42.000.100.000.000.00-1012.50%
LAZ240315C000430002024-02-16 9:52AM EST43.000.150.000.000.00-1012.50%
LAZ240315C000440002024-02-22 2:59PM EST44.000.050.000.000.00-3012.50%
LAZ240315C000450002024-02-02 2:24PM EST45.000.200.000.000.00-21012.50%
LAZ240315C000470002024-02-20 12:17PM EST47.000.050.000.000.00--025.00%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LAZ240315P000200002023-11-20 9:47AM EST20.000.300.000.950.00--1206.25%
LAZ240315P000220002023-11-27 12:58PM EST22.000.350.002.550.00-1186242.38%
LAZ240315P000240002023-11-27 10:25AM EST24.000.650.002.550.00-16213.48%
LAZ240315P000250002024-02-07 2:45PM EST25.000.050.000.000.00-7050.00%
LAZ240315P000260002024-02-20 11:55AM EST26.000.200.000.000.00-1050.00%
LAZ240315P000270002024-02-22 10:19AM EST27.000.050.000.000.00-22050.00%
LAZ240315P000280002024-01-18 11:48AM EST28.000.250.000.700.00-10101106.54%
LAZ240315P000290002024-02-23 3:32PM EST29.000.030.000.000.00-3025.00%
LAZ240315P000300002024-02-22 10:39AM EST30.000.050.000.000.00-1025.00%
LAZ240315P000310002024-01-22 9:44AM EST31.000.140.000.750.00-62081.15%
LAZ240315P000320002024-02-22 3:47PM EST32.000.050.000.000.00-2025.00%
LAZ240315P000330002024-01-18 10:28AM EST33.000.450.100.200.00-105552.83%
LAZ240315P000340002024-02-23 9:55AM EST34.000.100.000.000.00-2012.50%
LAZ240315P000350002024-02-23 11:42AM EST35.000.100.000.000.00-1012.50%
LAZ240315P000360002024-02-22 2:01PM EST36.000.350.000.000.00-206.25%
LAZ240315P000370002024-02-23 10:44AM EST37.000.350.000.000.00-406.25%
LAZ240315P000380002024-02-21 12:10PM EST38.001.380.000.000.00-301.56%
LAZ240315P000390002024-02-13 3:52PM EST39.002.350.000.000.00-400.00%
LAZ240315P000400002024-02-15 9:37AM EST40.002.650.000.000.00-2000.00%
LAZ240315P000410002024-02-02 12:03PM EST41.001.620.000.000.00-4000.00%
LAZ240315P000420002024-02-06 1:19PM EST42.003.650.000.000.00-7700.00%
LAZ240315P000430002024-01-22 2:02PM EST43.004.653.507.400.00-11571.58%
LAZ240315P000450002024-01-03 10:03AM EST45.008.403.906.500.00--837.50%
LAZ240315P000500002024-01-10 3:52PM EST50.0012.899.1013.300.00-26147.61%