Lazard, Inc. (LAZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240816C00032000 | 2024-07-02 2:17PM EDT | 32.00 | 7.24 | 14.50 | 18.90 | 0.00 | - | - | 0 | 108.59% |
| LAZ240816C00033000 | 2024-07-02 2:16PM EDT | 33.00 | 6.30 | 13.40 | 17.80 | 0.00 | - | 22 | 5 | 92.58% |
| LAZ240816C00034000 | 2024-07-02 2:16PM EDT | 34.00 | 5.35 | 12.40 | 16.80 | 0.00 | - | 16 | 4 | 86.52% |
| LAZ240816C00035000 | 2024-07-10 9:30AM EDT | 35.00 | 4.80 | 11.30 | 15.70 | 0.00 | - | 10 | 13 | 68.36% |
| LAZ240816C00036000 | 2024-07-08 3:47PM EDT | 36.00 | 4.21 | 10.40 | 14.80 | 0.00 | - | 6 | 10 | 74.61% |
| LAZ240816C00037000 | 2024-07-16 11:00AM EDT | 37.00 | 8.67 | 9.40 | 13.80 | 0.00 | - | 1 | 13 | 68.95% |
| LAZ240816C00038000 | 2024-07-17 3:44PM EDT | 38.00 | 7.56 | 8.40 | 12.70 | 0.00 | - | 2 | 101 | 58.98% |
| LAZ240816C00039000 | 2024-07-23 3:13PM EDT | 39.00 | 5.48 | 7.60 | 11.60 | 0.00 | - | 2 | 172 | 57.81% |
| LAZ240816C00040000 | 2024-07-25 9:43AM EDT | 40.00 | 6.10 | 6.60 | 10.50 | 0.00 | - | 20 | 80 | 121.88% |
| LAZ240816C00041000 | 2024-07-25 10:46AM EDT | 41.00 | 5.80 | 5.40 | 9.70 | 0.00 | - | 34 | 90 | 118.41% |
| LAZ240816C00042000 | 2024-07-24 12:34PM EDT | 42.00 | 7.04 | 4.40 | 8.60 | +3.98 | +130.07% | 6 | 19 | 106.64% |
| LAZ240816C00043000 | 2024-07-25 3:56PM EDT | 43.00 | 5.50 | 3.60 | 7.70 | 0.00 | - | 3 | 63 | 100.20% |
| LAZ240816C00044000 | 2024-07-25 10:18AM EDT | 44.00 | 3.40 | 2.65 | 6.60 | 0.00 | - | 2 | 42 | 88.62% |
| LAZ240816C00045000 | 2024-07-25 12:57PM EDT | 45.00 | 3.50 | 2.20 | 4.00 | 0.00 | - | 923 | 565 | 39.01% |
| LAZ240816C00046000 | 2024-07-22 11:24AM EDT | 46.00 | 0.80 | 1.00 | 4.30 | 0.00 | - | 2 | 8 | 63.33% |
| LAZ240816C00047000 | 2024-07-26 9:32AM EDT | 47.00 | 2.30 | 0.15 | 2.30 | -0.20 | -8.00% | 6 | 37 | 31.59% |
| LAZ240816C00048000 | 2024-07-26 11:41AM EDT | 48.00 | 1.31 | 0.00 | 1.95 | +0.27 | +25.96% | 8 | 391 | 36.57% |
| LAZ240816C00049000 | 2024-07-26 3:36PM EDT | 49.00 | 1.00 | 0.50 | 1.45 | +0.30 | +42.86% | 1 | 68 | 36.06% |
| LAZ240816C00050000 | 2024-07-26 3:45PM EDT | 50.00 | 0.70 | 0.00 | 0.95 | -0.03 | -4.11% | 8 | 815 | 33.50% |
| LAZ240816C00055000 | 2024-07-25 3:58PM EDT | 55.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240816P00030000 | 2024-07-03 12:09PM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 83.59% |
| LAZ240816P00031000 | 2024-06-25 1:04PM EDT | 31.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 148.73% |
| LAZ240816P00033000 | 2024-06-26 1:08PM EDT | 33.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 45 | 116.60% |
| LAZ240816P00034000 | 2024-06-21 1:29PM EDT | 34.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 423 | 423 | 139.45% |
| LAZ240816P00035000 | 2024-07-11 10:11AM EDT | 35.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 102.34% |
| LAZ240816P00036000 | 2024-07-23 3:05PM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 122.85% |
| LAZ240816P00037000 | 2024-07-15 11:05AM EDT | 37.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 83.01% |
| LAZ240816P00038000 | 2024-07-15 3:50PM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 76.66% |
| LAZ240816P00039000 | 2024-07-26 2:55PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 1 | 20 | 45.70% |
| LAZ240816P00040000 | 2024-07-09 11:54AM EDT | 40.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 64.06% |
| LAZ240816P00041000 | 2024-07-25 11:50AM EDT | 41.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 57.86% |
| LAZ240816P00042000 | 2024-07-19 2:54PM EDT | 42.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 6 | 11 | 43.26% |
| LAZ240816P00043000 | 2024-07-25 3:33PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 37.79% |
| LAZ240816P00044000 | 2024-07-22 3:20PM EDT | 44.00 | 1.75 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 36.48% |
| LAZ240816P00045000 | 2024-07-26 12:46PM EDT | 45.00 | 0.33 | 0.15 | 0.50 | -1.32 | -80.00% | 1 | 15 | 36.96% |
| LAZ240816P00046000 | 2024-07-24 12:43PM EDT | 46.00 | 2.85 | 0.00 | 0.80 | 0.00 | - | 10 | 4 | 37.94% |
| LAZ240816P00047000 | 2024-07-15 12:34PM EDT | 47.00 | 4.56 | 0.00 | 1.05 | 0.00 | - | 8 | 2 | 35.72% |
| LAZ240816P00048000 | 2024-07-18 3:25PM EDT | 48.00 | 4.00 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 36.13% |
| LAZ240816P00049000 | 2024-07-16 2:14PM EDT | 49.00 | 4.50 | 1.05 | 2.75 | 0.00 | - | - | 9 | 51.47% |
© 2024 Yahoo. Tutti i diritti riservati.