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
56.617,89 -834,54 (-1,45%)
Lazard, Inc. (LAZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117C00034000 | 2024-06-28 2:10PM EDT | 34.00 | 5.76 | 4.70 | 6.50 | +1.10 | +23.61% | 16 | 2 | 38.09% |
| LAZ250117C00036000 | 2024-06-05 1:50PM EDT | 36.00 | 5.60 | 3.70 | 5.30 | 0.00 | - | - | 10 | 37.45% |
| LAZ250117C00037000 | 2024-06-20 2:27PM EDT | 37.00 | 3.39 | 2.80 | 5.80 | 0.00 | - | 20 | 20 | 46.63% |
| LAZ250117C00038000 | 2024-06-07 1:55PM EDT | 38.00 | 3.50 | 2.50 | 4.60 | 0.00 | - | 10 | 8 | 39.93% |
| LAZ250117C00039000 | 2024-06-21 11:49AM EDT | 39.00 | 2.07 | 2.80 | 3.10 | 0.00 | - | 60 | 60 | 30.49% |
| LAZ250117C00040000 | 2024-06-28 11:12AM EDT | 40.00 | 2.22 | 1.60 | 3.10 | +0.52 | +30.59% | 1 | 11 | 34.00% |
| LAZ250117C00041000 | 2024-06-06 3:22PM EDT | 41.00 | 2.40 | 1.15 | 2.80 | 0.00 | - | 10 | 3 | 34.52% |
| LAZ250117C00042000 | 2024-06-28 3:21PM EDT | 42.00 | 1.75 | 0.90 | 2.45 | +0.70 | +66.67% | 6 | 238 | 34.30% |
| LAZ250117C00043000 | 2024-06-24 3:14PM EDT | 43.00 | 1.15 | 1.40 | 1.60 | 0.00 | - | 55 | 58 | 29.02% |
| LAZ250117C00044000 | 2024-06-17 2:35PM EDT | 44.00 | 0.80 | 1.10 | 1.45 | 0.00 | - | 10 | 14 | 29.91% |
| LAZ250117C00045000 | 2024-06-28 3:09PM EDT | 45.00 | 1.00 | 0.90 | 1.25 | +0.32 | +47.06% | 5 | 2 | 30.05% |
| LAZ250117C00046000 | 2024-06-18 1:24PM EDT | 46.00 | 0.76 | 0.70 | 1.55 | 0.00 | - | 22 | 28 | 35.32% |
| LAZ250117C00047000 | 2024-06-12 11:36AM EDT | 47.00 | 0.84 | 0.50 | 1.45 | 0.00 | - | 18 | 9 | 36.28% |
| LAZ250117C00048000 | 2024-06-12 11:34AM EDT | 48.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 70 | 34 | 48.95% |
| LAZ250117C00049000 | 2024-06-12 1:35PM EDT | 49.00 | 0.66 | 0.00 | 2.40 | 0.00 | - | 20 | 15 | 49.95% |
| LAZ250117C00050000 | 2024-06-07 10:19AM EDT | 50.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 4 | 9 | 51.36% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ250117P00030000 | 2024-06-18 11:47AM EDT | 30.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 6 | 52 | 36.60% |
| LAZ250117P00031000 | 2024-06-12 10:20AM EDT | 31.00 | 0.85 | 0.00 | 1.65 | 0.00 | - | - | 3 | 42.36% |
| LAZ250117P00032000 | 2024-06-28 12:42PM EDT | 32.00 | 1.08 | 0.85 | 2.00 | -0.18 | -14.29% | 20 | 26 | 42.63% |
| LAZ250117P00033000 | 2024-05-30 3:13PM EDT | 33.00 | 0.95 | 0.90 | 3.40 | 0.00 | - | 24 | 12 | 53.47% |
| LAZ250117P00034000 | 2024-06-21 11:49AM EDT | 34.00 | 1.99 | 1.50 | 1.90 | 0.00 | - | 60 | 65 | 33.77% |
| LAZ250117P00035000 | 2024-06-06 3:55PM EDT | 35.00 | 1.96 | 1.70 | 2.65 | 0.00 | - | 12 | 2 | 37.28% |
| LAZ250117P00036000 | 2024-05-28 2:13PM EDT | 36.00 | 1.75 | 2.65 | 3.00 | 0.00 | - | 4 | 1 | 36.34% |
| LAZ250117P00041000 | 2024-06-05 11:34AM EDT | 41.00 | 4.20 | 4.50 | 5.10 | 0.00 | - | - | 1 | 29.90% |
| LAZ250117P00042000 | 2024-06-07 12:25PM EDT | 42.00 | 5.70 | 4.10 | 7.00 | 0.00 | - | 6 | 6 | 40.89% |
| LAZ250117P00043000 | 2024-06-06 9:49AM EDT | 43.00 | 5.70 | 4.50 | 7.30 | 0.00 | - | - | 3 | 37.31% |
| LAZ250117P00044000 | 2024-06-05 11:55AM EDT | 44.00 | 6.00 | 5.10 | 9.00 | 0.00 | - | - | 1 | 46.27% |
© 2024 Yahoo. Tutti i diritti riservati.