Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
37.952,52 +324,04 (+0,86%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.087,39 +26,05 (+0,04%) CMC Crypto 200
1.390,24 +7,66 (+0,55%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Lazard, Inc. (LAZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.80 | 10.90 | 0.00 | - | 1 | 1 | 159.38% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 1.90 | 5.60 | 0.00 | - | - | 1 | 91.36% |
| LAZ240517C00036000 | 2024-04-16 12:37PM EDT | 36.00 | 2.28 | 1.90 | 4.80 | 0.00 | - | - | 2 | 85.99% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 1.85 | 3.70 | 0.00 | - | 3 | 12 | 71.39% |
| LAZ240517C00038000 | 2024-04-25 12:56PM EDT | 38.00 | 1.52 | 0.50 | 2.25 | -0.58 | -27.62% | 3 | 29 | 47.02% |
| LAZ240517C00039000 | 2024-04-25 12:58PM EDT | 39.00 | 1.00 | 0.10 | 1.10 | -0.35 | -25.93% | 32 | 134 | 30.27% |
| LAZ240517C00040000 | 2024-04-25 10:47AM EDT | 40.00 | 0.45 | 0.30 | 0.70 | -0.65 | -59.09% | 3 | 125 | 30.37% |
| LAZ240517C00041000 | 2024-04-25 1:52PM EDT | 41.00 | 0.15 | 0.10 | 0.40 | -0.35 | -70.00% | 5 | 74 | 29.74% |
| LAZ240517C00042000 | 2024-04-23 1:48PM EDT | 42.00 | 0.90 | 0.00 | 0.20 | +0.35 | +63.64% | 2 | 230 | 28.81% |
| LAZ240517C00043000 | 2024-04-25 11:36AM EDT | 43.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 1 | 323 | 39.16% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 5 | 34 | 55.18% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 53.81% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 59.08% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 64.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 182.81% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 130.08% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 59.38% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 77.44% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.34% |
| LAZ240517P00033000 | 2024-04-19 9:40AM EDT | 33.00 | 0.23 | 0.00 | 0.20 | +0.13 | +130.00% | 10 | 11 | 51.07% |
| LAZ240517P00034000 | 2024-04-19 9:40AM EDT | 34.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 32 | 40.63% |
| LAZ240517P00035000 | 2024-04-25 1:27PM EDT | 35.00 | 0.21 | 0.10 | 2.25 | -0.14 | -40.00% | 2 | 81 | 74.32% |
| LAZ240517P00036000 | 2024-04-25 1:33PM EDT | 36.00 | 0.35 | 0.20 | 2.15 | -0.15 | -30.00% | 30 | 203 | 63.97% |
| LAZ240517P00037000 | 2024-04-24 2:59PM EDT | 37.00 | 0.78 | 0.35 | 0.90 | -1.12 | -58.95% | 10 | 44 | 45.22% |
| LAZ240517P00038000 | 2024-04-19 9:41AM EDT | 38.00 | 1.30 | 0.75 | 2.65 | 0.00 | - | 1 | 68 | 56.25% |
| LAZ240517P00039000 | 2024-04-25 1:02PM EDT | 39.00 | 1.45 | 1.20 | 1.55 | -0.20 | -12.12% | 11 | 30 | 39.21% |
| LAZ240517P00040000 | 2024-04-25 12:31PM EDT | 40.00 | 2.26 | 0.65 | 2.15 | -0.61 | -21.25% | 2 | 30 | 39.65% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 2.00 | 4.80 | 0.00 | - | 13 | 2 | 55.91% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 83.89% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.50 | 7.50 | 0.00 | - | 1 | 2 | 111.08% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 4.60 | 8.50 | 0.00 | - | - | 10 | 56.64% |
