Deutsche Märkte öffnen in 5 Stunden 11 Minuten
Nikkei 225
38.658,71 -288,22 (-0,74%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.545,85 -897,66 (-1,37%) CMC Crypto 200
1.524,85 +36,30 (+2,44%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
LegalZoom.com, Inc. (LZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LZ240920C00005000 | 2024-05-17 1:19PM EDT | 5.00 | 4.06 | 2.25 | 5.60 | 0.00 | - | 1 | 1 | 107.81% |
| LZ240920C00007000 | 2024-05-20 10:29AM EDT | 7.00 | 2.25 | 0.90 | 3.50 | 0.00 | - | 8 | 13 | 74.90% |
| LZ240920C00008000 | 2024-05-21 10:00AM EDT | 8.00 | 1.35 | 1.15 | 1.30 | -2.26 | -62.60% | 8 | 1 | 50.68% |
| LZ240920C00009000 | 2024-05-21 12:34PM EDT | 9.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 2 | 1,005 | 48.93% |
| LZ240920C00010000 | 2024-05-20 1:28PM EDT | 10.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 2 | 1,233 | 48.83% |
| LZ240920C00011000 | 2024-05-17 3:47PM EDT | 11.00 | 0.35 | 0.15 | 0.35 | -0.05 | -12.50% | 26 | 831 | 54.49% |
| LZ240920C00012000 | 2024-05-17 3:22PM EDT | 12.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 709 | 55.08% |
| LZ240920C00013000 | 2024-05-17 11:36AM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 1,054 | 50.78% |
| LZ240920C00014000 | 2024-05-17 11:36AM EDT | 14.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 7 | 58 | 53.52% |
| LZ240920C00015000 | 2024-05-06 11:26AM EDT | 15.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 182 | 330 | 78.32% |
| LZ240920C00016000 | 2024-05-07 3:37PM EDT | 16.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 83.98% |
| LZ240920C00017000 | 2024-04-09 3:06PM EDT | 17.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 435 | 89.26% |
| LZ240920C00018000 | 2024-03-11 1:19PM EDT | 18.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 20 | 281 | 89.06% |
| LZ240920C00019000 | 2024-03-11 1:19PM EDT | 19.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 11 | 11 | 87.70% |
| LZ240920C00020000 | 2024-03-19 12:11PM EDT | 20.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 5 | 898 | 148.05% |
| LZ240920C00025000 | 2024-03-14 11:35AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 120.12% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LZ240920P00007000 | 2024-02-21 4:14PM EDT | 7.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 165 | 51.17% |
| LZ240920P00008000 | 2024-05-21 2:26PM EDT | 8.00 | 0.60 | 0.55 | 0.60 | +0.15 | +33.33% | 5 | 1,126 | 43.36% |
| LZ240920P00009000 | 2024-05-20 10:58AM EDT | 9.00 | 0.89 | 0.70 | 1.10 | 0.00 | - | 6 | 582 | 40.72% |
| LZ240920P00010000 | 2024-05-17 3:29PM EDT | 10.00 | 1.50 | 1.70 | 2.05 | 0.00 | - | 3 | 22 | 53.81% |
| LZ240920P00011000 | 2024-05-10 1:53PM EDT | 11.00 | 1.65 | 2.50 | 2.65 | 0.00 | - | 1 | 49 | 39.45% |
| LZ240920P00012000 | 2024-05-06 2:14PM EDT | 12.00 | 1.25 | 1.55 | 5.50 | 0.00 | - | 238 | 132 | 153.03% |
| LZ240920P00013000 | 2024-04-16 3:32PM EDT | 13.00 | 1.60 | 3.90 | 4.10 | 0.00 | - | 56 | 510 | 0.00% |
| LZ240920P00014000 | 2024-04-11 10:33AM EDT | 14.00 | 1.95 | 2.50 | 4.20 | 0.00 | - | 33 | 0 | 0.00% |
| LZ240920P00015000 | 2024-05-20 9:49AM EDT | 15.00 | 5.95 | 4.70 | 6.80 | 0.00 | - | 1 | 0 | 81.64% |
| LZ240920P00016000 | 2024-03-15 2:53PM EDT | 16.00 | 3.30 | 2.30 | 5.50 | 0.00 | - | - | 45 | 0.00% |
