Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.847,76 +31,84 (+0,08%) Nasdaq
15.640,23 -17,59 (-0,11%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,84 -1,09 (-1,33%) Bitcoin EUR
53.975,25 -3.376,40 (-5,89%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.80 | 10.50 | 0.00 | - | 1 | 1 | 85.25% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 1.90 | 5.50 | 0.00 | - | - | 0 | 112.74% |
| LAZ240517C00036000 | 2024-04-29 11:26AM EDT | 36.00 | 3.95 | 0.90 | 4.50 | 0.00 | - | 11 | 13 | 98.97% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 0.85 | 3.00 | 0.00 | - | 3 | 12 | 68.99% |
| LAZ240517C00038000 | 2024-04-29 12:09PM EDT | 38.00 | 1.85 | 0.10 | 1.90 | 0.00 | - | 1 | 30 | 51.66% |
| LAZ240517C00039000 | 2024-04-29 10:32AM EDT | 39.00 | 1.55 | 0.30 | 1.10 | 0.00 | - | 10 | 126 | 41.55% |
| LAZ240517C00040000 | 2024-04-30 12:02PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 118 | 41.85% |
| LAZ240517C00041000 | 2024-04-30 2:20PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 92 | 51.37% |
| LAZ240517C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 12.50% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 318 | 52.15% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 5 | 34 | 58.79% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 65.04% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 71.00% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 76.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 205.08% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 144.92% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 60.55% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 84.67% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.29% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.02% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 40 | 51 | 56.84% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 79 | 41.11% |
| LAZ240517P00036000 | 2024-04-30 10:46AM EDT | 36.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 233 | 52.54% |
| LAZ240517P00037000 | 2024-04-30 3:03PM EDT | 37.00 | 0.50 | 0.25 | 1.20 | 0.00 | - | 4 | 38 | 55.86% |
| LAZ240517P00038000 | 2024-04-29 9:58AM EDT | 38.00 | 0.55 | 0.50 | 2.20 | 0.00 | - | 6 | 62 | 72.75% |
| LAZ240517P00039000 | 2024-04-30 12:01PM EDT | 39.00 | 1.50 | 1.05 | 2.90 | 0.00 | - | 2 | 54 | 77.64% |
| LAZ240517P00040000 | 2024-04-25 12:31PM EDT | 40.00 | 2.26 | 0.70 | 3.00 | 0.00 | - | 2 | 30 | 62.21% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 1.10 | 4.70 | 0.00 | - | 13 | 2 | 94.68% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 85.45% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 4.00 | 7.60 | 0.00 | - | 1 | 2 | 119.34% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.00 | 8.60 | 0.00 | - | - | 10 | 53.91% |
© 2024 Yahoo. Tutti i diritti riservati.