Italia markets close in 1 hour 19 minutes
FTSE MIB
34.218,90 +494,08 (+1,47%) Dow Jones
38.372,10 +132,12 (+0,35%) Nasdaq
15.613,23 +161,92 (+1,05%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,08 +0,18 (+0,22%) Bitcoin EUR
62.426,82 +482,82 (+0,78%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:11AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.90 | 10.90 | 0.00 | - | 1 | 1 | 139.65% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 2.10 | 5.80 | 0.00 | - | - | 1 | 84.42% |
| LAZ240517C00036000 | 2024-04-16 12:37PM EDT | 36.00 | 2.28 | 2.90 | 5.00 | 0.00 | - | - | 2 | 79.79% |
| LAZ240517C00037000 | 2024-04-19 3:07PM EDT | 37.00 | 1.70 | 2.45 | 3.20 | 0.00 | - | 10 | 10 | 47.31% |
| LAZ240517C00038000 | 2024-04-22 10:00AM EDT | 38.00 | 1.45 | 1.50 | 3.30 | 0.00 | - | 10 | 27 | 65.63% |
| LAZ240517C00039000 | 2024-04-22 3:32PM EDT | 39.00 | 1.20 | 1.05 | 1.50 | 0.00 | - | 44 | 87 | 33.94% |
| LAZ240517C00040000 | 2024-04-22 1:02PM EDT | 40.00 | 0.95 | 0.75 | 1.15 | 0.00 | - | 18 | 115 | 36.43% |
| LAZ240517C00041000 | 2024-04-23 9:36AM EDT | 41.00 | 0.45 | 0.40 | 0.65 | +0.05 | +12.50% | 1 | 70 | 32.42% |
| LAZ240517C00042000 | 2024-04-22 2:34PM EDT | 42.00 | 0.31 | 0.30 | 0.40 | -0.07 | -18.42% | 1 | 229 | 32.13% |
| LAZ240517C00043000 | 2024-04-22 2:35PM EDT | 43.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 5 | 327 | 30.37% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 34 | 32.81% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 13 | 53.22% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 53.42% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 10 | 5 | 77.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 229.59% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 123.63% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 57.23% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 59.08% |
| LAZ240517P00032000 | 2024-04-19 9:39AM EDT | 32.00 | 0.05 | 0.10 | 0.70 | 0.00 | - | 1 | 0 | 68.26% |
| LAZ240517P00033000 | 2024-04-19 9:40AM EDT | 33.00 | 0.10 | 0.15 | 0.55 | 0.00 | - | 1 | 11 | 58.20% |
| LAZ240517P00034000 | 2024-04-19 9:40AM EDT | 34.00 | 0.20 | 0.20 | 1.05 | 0.00 | - | 1 | 32 | 62.40% |
| LAZ240517P00035000 | 2024-04-22 3:54PM EDT | 35.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 23 | 80 | 55.03% |
| LAZ240517P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 0.45 | 0.50 | 1.35 | 0.00 | - | 1 | 48 | 55.27% |
| LAZ240517P00037000 | 2024-04-22 11:00AM EDT | 37.00 | 0.80 | 0.65 | 2.80 | 0.00 | - | 24 | 43 | 67.77% |
| LAZ240517P00038000 | 2024-04-19 9:41AM EDT | 38.00 | 1.30 | 0.95 | 1.80 | 0.00 | - | 1 | 68 | 58.64% |
| LAZ240517P00039000 | 2024-04-16 10:56AM EDT | 39.00 | 2.91 | 0.85 | 1.80 | 0.00 | - | 11 | 19 | 46.83% |
| LAZ240517P00040000 | 2024-04-19 1:19PM EDT | 40.00 | 2.87 | 0.40 | 2.35 | 0.00 | - | 19 | 30 | 46.88% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 2.75 | 3.00 | 0.00 | - | 13 | 2 | 47.51% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 2.90 | 5.20 | 0.00 | - | 13 | 12 | 56.98% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.70 | 7.80 | 0.00 | - | 1 | 2 | 62.79% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 4.50 | 8.50 | 0.00 | - | - | 10 | 61.08% |
© 2024 Yahoo. Tutti i diritti riservati.