Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.923,83 +107,91 (+0,29%) Nasdaq
15.615,00 -42,82 (-0,27%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,71 -2,22 (-2,71%) Bitcoin EUR
53.397,23 -3.545,55 (-6,23%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:33AM 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 | 6.40 | 10.00 | 0.00 | - | 1 | 1 | 81.54% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 1.50 | 5.00 | 0.00 | - | - | 0 | 105.96% |
| LAZ240517C00036000 | 2024-04-29 11:26AM EDT | 36.00 | 3.95 | 1.80 | 3.50 | 0.00 | - | 11 | 13 | 75.49% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 1.10 | 1.40 | 0.00 | - | 3 | 12 | 26.07% |
| LAZ240517C00038000 | 2024-04-29 12:09PM EDT | 38.00 | 1.85 | 0.65 | 1.55 | 0.00 | - | 1 | 30 | 48.19% |
| LAZ240517C00039000 | 2024-04-29 10:32AM EDT | 39.00 | 0.45 | 0.30 | 0.55 | -1.10 | -70.97% | 1 | 126 | 29.79% |
| LAZ240517C00040000 | 2024-04-30 12:02PM EDT | 40.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 3 | 118 | 28.03% |
| LAZ240517C00041000 | 2024-04-30 2:20PM EDT | 41.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 92 | 42.38% |
| LAZ240517C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 231 | 64.26% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 318 | 84.42% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 5 | 34 | 74.07% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 99.51% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 74.32% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 79.88% |
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 | 270.12% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 194.53% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 58.20% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 118.95% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.17% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 95.41% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 40 | 51 | 40.04% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 79 | 37.70% |
| LAZ240517P00036000 | 2024-04-30 10:46AM EDT | 36.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 4 | 233 | 35.01% |
| LAZ240517P00037000 | 2024-05-01 9:51AM EDT | 37.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 4 | 38 | 37.70% |
| LAZ240517P00038000 | 2024-04-29 9:58AM EDT | 38.00 | 0.55 | 0.95 | 2.90 | 0.00 | - | 6 | 62 | 58.15% |
| LAZ240517P00039000 | 2024-04-30 12:01PM EDT | 39.00 | 1.50 | 1.05 | 2.75 | 0.00 | - | 2 | 54 | 66.02% |
| LAZ240517P00040000 | 2024-05-01 9:41AM EDT | 40.00 | 2.10 | 0.65 | 4.00 | -0.16 | -7.08% | 15 | 30 | 85.35% |
| LAZ240517P00041000 | 2024-04-09 1:27PM EDT | 41.00 | 1.70 | 1.50 | 4.70 | 0.00 | - | 13 | 2 | 86.23% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 75.29% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 4.50 | 7.70 | 0.00 | - | 1 | 2 | 112.79% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 53.71% |
© 2024 Yahoo. Tutti i diritti riservati.