Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.211,39 +395,47 (+1,05%) Nasdaq
15.839,84 +182,02 (+1,16%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,31 -2,62 (-3,20%) Bitcoin EUR
54.455,34 -1.681,23 (-2,99%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:22PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621C00015000 | 2023-11-28 10:53AM EDT | 15.00 | 14.14 | 18.60 | 21.90 | 0.00 | - | 4 | 1 | 0.00% |
| LAZ240621C00022000 | 2023-12-15 10:52AM EDT | 22.00 | 12.83 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 157.67% |
| LAZ240621C00026000 | 2023-12-15 10:51AM EDT | 26.00 | 9.18 | 10.30 | 14.50 | 0.00 | - | 3 | 3 | 122.46% |
| LAZ240621C00027000 | 2023-11-28 2:02PM EDT | 27.00 | 3.70 | 8.40 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| LAZ240621C00028000 | 2024-03-22 9:48AM EDT | 28.00 | 12.78 | 8.10 | 11.90 | 0.00 | - | 9 | 23 | 88.23% |
| LAZ240621C00029000 | 2024-02-20 12:59PM EDT | 29.00 | 9.91 | 9.60 | 14.10 | 0.00 | - | 2 | 27 | 108.45% |
| LAZ240621C00030000 | 2024-04-25 11:01AM EDT | 30.00 | 8.30 | 7.10 | 11.10 | 0.00 | - | 2 | 197 | 106.79% |
| LAZ240621C00031000 | 2024-02-06 2:33PM EDT | 31.00 | 8.34 | 6.60 | 9.40 | 0.00 | - | 2 | 247 | 81.84% |
| LAZ240621C00032000 | 2024-05-01 10:38AM EDT | 32.00 | 5.86 | 5.10 | 9.10 | -0.24 | -3.93% | 1 | 213 | 91.09% |
| LAZ240621C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 5.00 | 3.90 | 8.10 | 0.00 | - | 1 | 16 | 83.40% |
| LAZ240621C00034000 | 2024-04-04 1:00PM EDT | 34.00 | 7.38 | 3.10 | 6.50 | 0.00 | - | 1 | 58 | 63.09% |
| LAZ240621C00035000 | 2024-04-25 10:00AM EDT | 35.00 | 3.05 | 3.70 | 4.50 | 0.00 | - | 1 | 89 | 33.69% |
| LAZ240621C00036000 | 2024-04-11 11:52AM EDT | 36.00 | 4.00 | 3.20 | 5.30 | 0.00 | - | 8 | 59 | 64.26% |
| LAZ240621C00037000 | 2024-04-30 10:18AM EDT | 37.00 | 2.82 | 2.35 | 2.80 | 0.00 | - | 4 | 111 | 28.37% |
| LAZ240621C00038000 | 2024-05-01 11:01AM EDT | 38.00 | 1.50 | 1.85 | 2.10 | -0.65 | -30.23% | 14 | 100 | 26.95% |
| LAZ240621C00039000 | 2024-05-01 1:02PM EDT | 39.00 | 1.05 | 1.40 | 1.60 | -0.15 | -12.50% | 11 | 86 | 27.44% |
| LAZ240621C00040000 | 2024-04-30 12:57PM EDT | 40.00 | 0.94 | 0.95 | 1.15 | 0.00 | - | 1 | 383 | 27.05% |
| LAZ240621C00041000 | 2024-04-29 11:52AM EDT | 41.00 | 0.50 | 0.15 | 0.80 | -0.30 | -37.50% | 8 | 262 | 26.81% |
| LAZ240621C00042000 | 2024-05-01 11:20AM EDT | 42.00 | 0.35 | 0.40 | 0.60 | -0.40 | -53.33% | 1 | 505 | 27.91% |
| LAZ240621C00043000 | 2024-04-30 11:04AM EDT | 43.00 | 0.30 | 0.25 | 0.95 | 0.00 | - | 6 | 459 | 39.82% |
| LAZ240621C00044000 | 2024-05-01 9:54AM EDT | 44.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 1 | 92 | 27.25% |
| LAZ240621C00045000 | 2024-04-29 10:30AM EDT | 45.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 171 | 38.04% |
| LAZ240621C00046000 | 2024-04-22 10:35AM EDT | 46.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 127 | 55.37% |
| LAZ240621C00047000 | 2024-04-09 3:26PM EDT | 47.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 20 | 43 | 59.28% |
| LAZ240621C00048000 | 2024-04-03 12:22PM EDT | 48.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 62.99% |
| LAZ240621C00049000 | 2024-04-05 1:46PM EDT | 49.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 14 | 6 | 66.55% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621P00015000 | 2023-11-27 12:38PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 163.09% |
| LAZ240621P00020000 | 2023-11-06 1:11PM EDT | 20.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 14 | 34 | 119.14% |
| LAZ240621P00023000 | 2023-11-10 12:42PM EDT | 23.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 91.02% |
| LAZ240621P00024000 | 2023-11-16 11:59AM EDT | 24.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 86.52% |
| LAZ240621P00025000 | 2024-04-18 1:48PM EDT | 25.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 12 | 31 | 112.65% |
| LAZ240621P00026000 | 2024-02-08 3:32PM EDT | 26.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 40 | 41 | 109.57% |
| LAZ240621P00027000 | 2023-12-11 2:17PM EDT | 27.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 62.79% |
| LAZ240621P00028000 | 2024-02-09 4:18PM EDT | 28.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 95.61% |
| LAZ240621P00029000 | 2024-02-27 10:32AM EDT | 29.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 6 | 87.06% |
| LAZ240621P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 80.18% |
| LAZ240621P00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 42 | 30 | 74.12% |
| LAZ240621P00032000 | 2024-05-01 11:03AM EDT | 32.00 | 0.20 | 0.00 | 0.15 | -0.10 | -33.33% | 1 | 46 | 35.65% |
| LAZ240621P00033000 | 2024-04-26 3:47PM EDT | 33.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 91 | 35.65% |
| LAZ240621P00034000 | 2024-04-19 3:46PM EDT | 34.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 43 | 62 | 32.62% |
| LAZ240621P00035000 | 2024-04-30 9:44AM EDT | 35.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 7 | 120 | 31.89% |
| LAZ240621P00036000 | 2024-05-01 11:25AM EDT | 36.00 | 0.90 | 0.40 | 0.65 | +0.20 | +28.57% | 16 | 120 | 31.06% |
| LAZ240621P00037000 | 2024-04-26 10:59AM EDT | 37.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 1 | 113 | 31.89% |
| LAZ240621P00038000 | 2024-04-26 3:47PM EDT | 38.00 | 1.36 | 1.10 | 1.35 | 0.00 | - | 18 | 32 | 31.06% |
| LAZ240621P00039000 | 2024-04-29 10:17AM EDT | 39.00 | 1.28 | 1.20 | 1.80 | 0.00 | - | 6 | 159 | 30.52% |
| LAZ240621P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 2.90 | 2.10 | 2.40 | 0.00 | - | 1 | 5 | 31.06% |
| LAZ240621P00041000 | 2024-04-29 10:31AM EDT | 41.00 | 2.35 | 2.40 | 4.40 | 0.00 | - | 2 | 7 | 54.79% |
| LAZ240621P00042000 | 2024-04-29 10:30AM EDT | 42.00 | 3.00 | 2.60 | 3.90 | 0.00 | - | 1 | 6 | 33.59% |
| LAZ240621P00043000 | 2024-04-18 9:59AM EDT | 43.00 | 5.90 | 3.80 | 4.90 | 0.00 | - | - | 1 | 38.43% |
| LAZ240621P00044000 | 2024-04-02 10:23AM EDT | 44.00 | 4.90 | 3.80 | 7.30 | 0.00 | - | - | 1 | 69.68% |
| LAZ240621P00050000 | 2024-03-04 12:19PM EDT | 50.00 | 9.50 | 7.60 | 11.60 | 0.00 | - | 2 | 2 | 57.03% |
© 2024 Yahoo. Tutti i diritti riservati.