Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
12.494,40 +23,62 (+0,19%) Euro Stoxx 50
3.432,53 -0,92 (-0,03%) Dow Jones 30
29.926,94 -346,93 (-1,15%) Gold
1.710,70 -10,10 (-0,59%) EUR/USD
0,9763 -0,0033 (-0,33%) BTC-EUR
20.385,12 -557,34 (-2,66%)
Lazard Ltd (LAZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ221021C00030000 | 2022-10-06 11:36AM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| LAZ221021C00031000 | 2022-09-07 10:28AM EDT | 31.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LAZ221021C00032000 | 2022-09-29 10:10AM EDT | 32.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LAZ221021C00033000 | 2022-10-04 10:47AM EDT | 33.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| LAZ221021C00034000 | 2022-10-06 10:06AM EDT | 34.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| LAZ221021C00035000 | 2022-10-05 2:00PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| LAZ221021C00036000 | 2022-10-04 3:26PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 12.50% |
| LAZ221021C00037000 | 2022-10-05 11:24AM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,851 | 12.50% |
| LAZ221021C00038000 | 2022-10-05 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| LAZ221021C00039000 | 2022-10-05 9:47AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 25.00% |
| LAZ221021C00040000 | 2022-09-26 10:34AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 25.00% |
| LAZ221021C00041000 | 2022-10-04 11:49AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 25.00% |
| LAZ221021C00042000 | 2022-10-04 12:18PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 25.00% |
| LAZ221021C00044000 | 2022-09-13 11:15AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| LAZ221021C00045000 | 2022-08-24 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 76.17% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ221021P00025000 | 2022-09-30 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| LAZ221021P00026000 | 2022-09-27 12:13PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LAZ221021P00027000 | 2022-10-06 9:34AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LAZ221021P00028000 | 2022-10-06 9:47AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| LAZ221021P00029000 | 2022-10-05 3:48PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| LAZ221021P00030000 | 2022-10-05 3:49PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| LAZ221021P00031000 | 2022-10-06 10:37AM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| LAZ221021P00032000 | 2022-09-30 1:31PM EDT | 32.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| LAZ221021P00033000 | 2022-10-04 1:50PM EDT | 33.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 126 | 0.20% |
| LAZ221021P00034000 | 2022-10-05 3:52PM EDT | 34.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| LAZ221021P00035000 | 2022-10-06 3:51PM EDT | 35.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 0.00% |
| LAZ221021P00036000 | 2022-10-04 2:49PM EDT | 36.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| LAZ221021P00037000 | 2022-09-23 12:51PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 124 | 0.00% |
| LAZ221021P00038000 | 2022-10-04 2:49PM EDT | 38.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LAZ221021P00039000 | 2022-09-09 1:25PM EDT | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 0.00% |
| LAZ221021P00047000 | 2022-09-29 9:48AM EDT | 47.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
