Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.680,29 -683,02 (-1,19%)
Lazard, Inc. (LAZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240719C00035000 | 2024-06-28 12:57PM EDT | 35.00 | 3.15 | 2.05 | 5.60 | +1.39 | +78.98% | 8 | 4 | 51.66% |
| LAZ240719C00036000 | 2024-06-28 10:09AM EDT | 36.00 | 2.00 | 1.75 | 2.85 | +0.85 | +73.91% | 10 | 18 | 42.77% |
| LAZ240719C00037000 | 2024-06-28 1:49PM EDT | 37.00 | 1.45 | 1.45 | 2.10 | +0.86 | +145.76% | 10 | 60 | 39.84% |
| LAZ240719C00038000 | 2024-06-25 2:50PM EDT | 38.00 | 0.34 | 0.00 | 2.05 | 0.00 | - | 2 | 104 | 53.76% |
| LAZ240719C00039000 | 2024-06-28 10:37AM EDT | 39.00 | 0.57 | 0.40 | 0.85 | +0.22 | +62.86% | 3 | 29 | 32.96% |
| LAZ240719C00040000 | 2024-06-28 3:57PM EDT | 40.00 | 0.25 | 0.20 | 0.90 | +0.20 | +400.00% | 34 | 54 | 44.24% |
| LAZ240719C00041000 | 2024-06-28 10:26AM EDT | 41.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 33 | 56.74% |
| LAZ240719C00042000 | 2024-06-21 10:50AM EDT | 42.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 34 | 63.97% |
| LAZ240719C00043000 | 2024-06-28 1:19PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 7 | 135 | 37.01% |
| LAZ240719C00044000 | 2024-05-31 10:24AM EDT | 44.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 10 | 9 | 53.22% |
| LAZ240719C00045000 | 2024-05-30 3:10PM EDT | 45.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 54 | 29 | 51.95% |
| LAZ240719C00047000 | 2024-05-30 12:54PM EDT | 47.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 16 | 7 | 99.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240719P00032000 | 2024-06-18 11:50AM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 98.14% |
| LAZ240719P00034000 | 2024-06-17 9:59AM EDT | 34.00 | 0.37 | 0.00 | 1.10 | 0.00 | - | - | 2 | 57.32% |
| LAZ240719P00035000 | 2024-06-24 1:46PM EDT | 35.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 6 | 30 | 68.26% |
| LAZ240719P00036000 | 2024-06-27 11:39AM EDT | 36.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 2 | 46 | 43.75% |
| LAZ240719P00037000 | 2024-06-27 2:05PM EDT | 37.00 | 1.36 | 0.35 | 0.75 | 0.00 | - | 10 | 36 | 34.86% |
| LAZ240719P00038000 | 2024-06-27 2:06PM EDT | 38.00 | 2.12 | 1.30 | 2.35 | 0.00 | - | 18 | 22 | 52.54% |
| LAZ240719P00039000 | 2024-06-27 12:40PM EDT | 39.00 | 3.80 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 69.68% |
| LAZ240719P00040000 | 2024-06-28 1:42PM EDT | 40.00 | 2.10 | 1.80 | 2.55 | -1.98 | -48.53% | 2 | 18 | 39.16% |
| LAZ240719P00041000 | 2024-06-18 1:07PM EDT | 41.00 | 3.20 | 1.00 | 4.90 | 0.00 | - | 4 | 0 | 87.30% |
| LAZ240719P00042000 | 2024-06-18 1:10PM EDT | 42.00 | 4.20 | 1.90 | 5.90 | 0.00 | - | 6 | 0 | 96.19% |
| LAZ240719P00043000 | 2024-05-29 10:50AM EDT | 43.00 | 2.98 | 3.10 | 7.10 | 0.00 | - | - | 5 | 110.21% |
© 2024 Yahoo. Tutti i diritti riservati.