Italia markets close in 2 hours 5 minutes

Lazard, Inc. (LAZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,98+0,17 (+0,42%)
Alla chiusura: 04:00PM EDT
40,98 0,00 (0,00%)
Dopo ore: 06:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LAZ240621C000150002023-11-28 10:53AM EDT15.0014.1418.6021.900.00-410.00%
LAZ240621C000220002023-12-15 10:52AM EDT22.0012.8314.0018.500.00-240.00%
LAZ240621C000260002023-12-15 10:51AM EDT26.009.1810.3014.500.00-330.00%
LAZ240621C000270002023-11-28 2:02PM EDT27.003.708.4010.500.00--30.00%
LAZ240621C000280002024-05-02 1:53PM EDT28.0011.100.000.000.00-2500.00%
LAZ240621C000290002024-05-02 1:53PM EDT29.0010.400.000.000.00-5000.00%
LAZ240621C000300002024-05-02 2:47PM EDT30.009.300.000.000.00-39700.00%
LAZ240621C000310002024-05-02 2:47PM EDT31.008.300.000.000.00-44700.00%
LAZ240621C000320002024-05-01 10:38AM EDT32.005.860.000.000.00-100.00%
LAZ240621C000330002024-04-17 1:33PM EDT33.005.005.9010.000.00-10116.26%
LAZ240621C000340002024-04-04 1:00PM EDT34.007.383.206.000.00-1360.00%
LAZ240621C000350002024-05-17 1:15PM EDT35.005.800.000.000.00-50480.00%
LAZ240621C000360002024-05-08 9:30AM EDT36.003.690.000.000.00-2530.00%
LAZ240621C000370002024-05-14 2:35PM EDT37.002.900.000.000.00-5940.00%
LAZ240621C000380002024-05-15 11:11AM EDT38.002.730.000.000.00-201010.00%
LAZ240621C000390002024-05-17 3:35PM EDT39.002.270.000.000.00-21080.00%
LAZ240621C000400002024-05-20 10:35AM EDT40.001.700.000.000.00-104290.00%
LAZ240621C000410002024-05-20 11:04AM EDT41.001.050.000.000.00-22760.10%
LAZ240621C000420002024-05-20 3:51PM EDT42.000.750.000.000.00-1317783.13%
LAZ240621C000430002024-05-20 2:54PM EDT43.000.400.000.000.00-54743.13%
LAZ240621C000440002024-05-20 3:37PM EDT44.000.250.000.000.00-6976.25%
LAZ240621C000450002024-05-16 2:30PM EDT45.000.150.000.000.00-11776.25%
LAZ240621C000460002024-04-22 10:35AM EDT46.000.130.000.000.00-112712.50%
LAZ240621C000470002024-04-09 3:26PM EDT47.000.400.000.750.00-204353.71%
LAZ240621C000480002024-04-03 12:22PM EDT48.000.330.001.350.00-101656.25%
LAZ240621C000490002024-04-05 1:46PM EDT49.000.200.001.500.00-14662.94%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LAZ240621P000150002023-11-27 12:38PM EDT15.000.150.000.750.00-620215.43%
LAZ240621P000200002023-11-06 1:11PM EDT20.000.540.000.750.00-1434159.77%
LAZ240621P000230002023-11-10 12:42PM EDT23.001.450.000.550.00--2124.02%
LAZ240621P000240002023-11-16 11:59AM EDT24.001.500.000.600.00-427118.36%
LAZ240621P000250002024-04-18 1:48PM EDT25.000.100.001.650.00-1231144.34%
LAZ240621P000260002024-02-08 3:32PM EDT26.000.250.002.250.00-4041149.61%
LAZ240621P000270002023-12-11 2:17PM EDT27.001.050.000.400.00-12188.09%
LAZ240621P000280002024-02-09 4:18PM EDT28.000.300.002.300.00-119132.23%
LAZ240621P000290002024-02-27 10:32AM EDT29.000.250.002.200.00--6121.48%
LAZ240621P000300002024-04-23 1:30PM EDT30.000.150.000.000.00-1725.00%
LAZ240621P000310002024-04-25 12:19PM EDT31.000.150.000.000.00-423025.00%
LAZ240621P000320002024-05-01 11:03AM EDT32.000.200.000.000.00-14525.00%
LAZ240621P000330002024-04-26 3:47PM EDT33.000.200.000.000.00-109112.50%
LAZ240621P000340002024-05-08 3:56PM EDT34.000.050.000.000.00-226412.50%
LAZ240621P000350002024-05-16 11:24AM EDT35.000.050.000.000.00-112312.50%
LAZ240621P000360002024-05-17 2:08PM EDT36.000.100.000.000.00-112112.50%
LAZ240621P000370002024-05-13 11:29AM EDT37.000.350.000.000.00-141176.25%
LAZ240621P000380002024-05-17 12:09PM EDT38.000.270.000.000.00-1406.25%
LAZ240621P000390002024-05-20 2:02PM EDT39.000.400.000.000.00-31576.25%
LAZ240621P000400002024-05-17 10:29AM EDT40.000.770.000.000.00-18233.13%
LAZ240621P000410002024-05-20 11:01AM EDT41.001.000.000.000.00-290.00%
LAZ240621P000420002024-05-09 3:35PM EDT42.003.130.000.000.00-22140.00%
LAZ240621P000430002024-04-18 9:59AM EDT43.005.902.153.100.00--138.82%
LAZ240621P000440002024-04-02 10:23AM EDT44.004.903.807.700.00--181.18%
LAZ240621P000500002024-03-04 12:19PM EDT50.009.507.6011.600.00-2261.77%