Italia markets closed

Lazard Ltd (LAZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,36-0,39 (-1,06%)
Al 01:44PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LAZ221216C000200002022-06-09 9:43AM EST20.0015.5212.9016.800.00-21189.84%
LAZ221216C000250002022-05-18 9:45AM EST25.009.106.109.000.00-450.00%
LAZ221216C000270002022-10-14 8:59AM EST27.006.6010.6013.800.00--1228.61%
LAZ221216C000280002022-07-28 10:48AM EST28.008.008.1010.900.00-1314138.18%
LAZ221216C000290002022-10-07 10:17AM EST29.004.506.106.800.00-830.00%
LAZ221216C000300002022-10-24 11:29AM EST30.004.805.209.000.00-12395.31%
LAZ221216C000310002022-10-07 9:44AM EST31.003.103.504.900.00-3540.00%
LAZ221216C000320002022-09-29 12:58PM EST32.002.155.907.100.00-7682127.34%
LAZ221216C000330002022-11-02 2:27PM EST33.004.413.603.900.00-13754.69%
LAZ221216C000340002022-11-15 11:19AM EST34.005.452.603.000.00-15848.15%
LAZ221216C000350002022-11-23 12:41PM EST35.002.312.052.300.00-207446.97%
LAZ221216C000360002022-11-28 9:46AM EST36.001.461.351.50-0.22-13.10%115739.84%
LAZ221216C000370002022-11-25 12:57PM EST37.001.100.850.950.00-526337.26%
LAZ221216C000380002022-11-28 10:50AM EST38.000.540.450.60-0.21-28.00%555437.01%
LAZ221216C000390002022-11-28 11:36AM EST39.000.320.250.30-0.03-8.57%221434.38%
LAZ221216C000400002022-11-28 11:14AM EST40.000.150.100.15-0.01-6.25%565633.59%
LAZ221216C000410002022-11-17 9:52AM EST41.000.300.000.200.00-19642.87%
LAZ221216C000420002022-11-23 2:10PM EST42.000.050.000.100.00-116641.21%
LAZ221216C000430002022-11-22 11:48AM EST43.000.100.000.100.00-14846.29%
LAZ221216C000440002022-11-15 10:56AM EST44.000.190.000.150.00-154355.86%
LAZ221216C000450002022-11-28 9:40AM EST45.000.100.000.20+0.05+100.00%11055.86%
LAZ221216C000460002022-08-08 11:29AM EST46.000.210.000.150.00-1157.03%
LAZ221216C000470002022-10-26 2:51PM EST47.000.040.001.850.00-150114.45%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LAZ221216P000200002022-10-17 2:41PM EST20.000.200.000.500.00-1820166.41%
LAZ221216P000250002022-11-10 9:38AM EST25.000.050.000.100.00-2510782.81%
LAZ221216P000260002022-10-26 8:59AM EST26.000.150.000.000.00-1025.00%
LAZ221216P000270002022-10-28 8:43AM EST27.000.160.000.050.00-6060.94%
LAZ221216P000280002022-10-28 8:39AM EST28.000.150.050.100.00-5065.23%
LAZ221216P000290002022-11-21 12:24PM EST29.000.050.050.150.00-1861.13%
LAZ221216P000300002022-11-25 10:17AM EST30.000.090.050.100.00-27150.39%
LAZ221216P000310002022-11-16 12:03PM EST31.000.280.000.250.00-15158.20%
LAZ221216P000320002022-11-22 2:22PM EST32.000.150.100.300.00-14552.54%
LAZ221216P000330002022-11-25 12:34PM EST33.000.100.200.250.00-38540.92%
LAZ221216P000340002022-11-28 12:59PM EST34.000.360.350.45-0.14-28.00%516040.72%
LAZ221216P000350002022-11-28 12:53PM EST35.000.600.550.65+0.10+20.00%1210937.31%
LAZ221216P000360002022-11-25 11:04AM EST36.000.710.851.000.00-125835.55%
LAZ221216P000370002022-11-28 11:35AM EST37.001.351.351.50+0.02+1.50%210434.52%
LAZ221216P000380002022-11-28 11:30AM EST38.001.991.902.10-0.11-5.24%13732.23%
LAZ221216P000390002022-11-21 11:00AM EST39.002.912.453.700.00-32162.01%
LAZ221216P000400002022-11-15 10:19AM EST40.001.803.503.900.00-29039.75%
LAZ221216P000410002022-11-11 10:33AM EST41.002.604.206.300.00-31062.40%
LAZ221216P000420002022-08-10 1:33PM EST42.004.634.505.000.00-220.00%
LAZ221216P000430002022-11-08 1:24PM EST43.006.935.108.400.00-19119.34%
LAZ221216P000440002022-08-04 12:54PM EST44.006.907.0010.200.00--697.46%
LAZ221216P000450002022-11-07 9:56AM EST45.0010.417.409.400.00-2195.41%
LAZ221216P000460002022-08-17 8:45AM EST46.007.447.9011.600.00-5961.33%
LAZ221216P000470002022-08-23 2:32PM EST47.009.969.8014.000.00-35128.32%