Italia markets close in 2 hours 4 minutes
FTSE MIB
33.809,12 +62,46 (+0,19%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,24 +0,24 (+0,30%) Bitcoin EUR
54.916,84 +1.014,33 (+1,88%)
Lazard, Inc. (LAZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LAZ240920C00031000 | 2024-04-09 10:25AM EDT | 31.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LAZ240920C00032000 | 2024-04-09 10:19AM EDT | 32.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAZ240920C00033000 | 2024-05-01 10:38AM EDT | 33.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LAZ240920C00034000 | 2024-04-19 10:39AM EDT | 34.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| LAZ240920C00035000 | 2024-04-02 9:49AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LAZ240920C00036000 | 2024-04-30 11:03AM EDT | 36.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.00% |
| LAZ240920C00037000 | 2024-04-10 11:10AM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| LAZ240920C00038000 | 2024-04-25 10:10AM EDT | 38.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| LAZ240920C00039000 | 2024-04-17 10:41AM EDT | 39.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| LAZ240920C00040000 | 2024-04-23 9:46AM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| LAZ240920C00041000 | 2024-04-30 11:17AM EDT | 41.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 3.13% |
| LAZ240920C00042000 | 2024-04-25 10:16AM EDT | 42.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
| LAZ240920C00043000 | 2024-04-30 10:18AM EDT | 43.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 6.25% |
| LAZ240920C00044000 | 2024-04-30 12:25PM EDT | 44.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 6.25% |
| LAZ240920C00045000 | 2024-05-01 9:53AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 595 | 6.25% |
| LAZ240920C00046000 | 2024-04-30 12:35PM EDT | 46.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 6.25% |
| LAZ240920C00047000 | 2024-04-29 9:59AM EDT | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LAZ240920C00048000 | 2024-04-30 10:09AM EDT | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 6.25% |
| LAZ240920C00050000 | 2024-04-29 1:07PM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 12.50% |
| LAZ240920C00055000 | 2024-04-09 10:18AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 60.45% |
| LAZ240920P00030000 | 2024-04-30 11:20AM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 24 | 67 | 12.50% |
| LAZ240920P00031000 | 2024-04-30 12:35PM EDT | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 6.25% |
| LAZ240920P00032000 | 2024-04-29 10:15AM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| LAZ240920P00033000 | 2024-04-29 9:56AM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 6.25% |
| LAZ240920P00034000 | 2024-04-29 11:47AM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 6.25% |
| LAZ240920P00035000 | 2024-04-12 2:09PM EDT | 35.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 3.13% |
| LAZ240920P00036000 | 2024-05-01 11:37AM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 3.13% |
| LAZ240920P00037000 | 2024-05-01 10:38AM EDT | 37.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 1.56% |
| LAZ240920P00038000 | 2024-04-19 11:34AM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.39% |
| LAZ240920P00039000 | 2024-04-09 10:15AM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| LAZ240920P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| LAZ240920P00041000 | 2024-04-08 2:13PM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| LAZ240920P00042000 | 2024-05-01 11:06AM EDT | 42.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| LAZ240920P00044000 | 2024-05-01 11:47AM EDT | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LAZ240920P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| LAZ240920P00046000 | 2024-03-28 10:26AM EDT | 46.00 | 6.10 | 7.70 | 8.10 | 0.00 | - | 8 | 9 | 23.93% |
| LAZ240920P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 7.10 | 7.80 | 11.50 | 0.00 | - | - | 1 | 58.42% |
| LAZ240920P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.