Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0768 +0,0040 (+0,38%) Petróleo Brent
82,39 -0,64 (-0,77%) Oro
2.307,20 -2,40 (-0,10%) Bitcoin EUR
57.309,14 +2.250,41 (+4,09%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.90 | 10.80 | 0.00 | - | 1 | 0 | 189.55% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 2.05 | 5.90 | 0.00 | - | - | 0 | 122.66% |
| LAZ240517C00036000 | 2024-05-02 1:53PM EDT | 36.00 | 3.50 | 1.15 | 4.90 | 0.00 | - | 25 | 2 | 108.40% |
| LAZ240517C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.35 | 1.90 | 2.30 | 0.00 | - | 3 | 0 | 37.01% |
| LAZ240517C00038000 | 2024-05-02 2:08PM EDT | 38.00 | 1.46 | 0.50 | 1.60 | 0.00 | - | 1 | 28 | 35.94% |
| LAZ240517C00039000 | 2024-05-02 3:57PM EDT | 39.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 5 | 128 | 27.59% |
| LAZ240517C00040000 | 2024-05-03 12:45PM EDT | 40.00 | 0.40 | 0.00 | 0.40 | +0.06 | +17.65% | 5 | 123 | 26.71% |
| LAZ240517C00041000 | 2024-05-01 3:25PM EDT | 41.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 93 | 27.54% |
| LAZ240517C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 231 | 37.79% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 318 | 52.64% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 1.20 | 0.00 | - | 5 | 34 | 69.34% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 13 | 90.67% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 71.78% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 77.93% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 293.95% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 214.06% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 66.80% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 134.47% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 122.17% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 110.06% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 40 | 51 | 97.85% |
| LAZ240517P00035000 | 2024-04-26 1:23PM EDT | 35.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 79 | 72.17% |
| LAZ240517P00036000 | 2024-05-02 1:10PM EDT | 36.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 1 | 232 | 32.52% |
| LAZ240517P00037000 | 2024-05-03 9:54AM EDT | 37.00 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 3 | 37 | 28.91% |
| LAZ240517P00038000 | 2024-05-03 2:19PM EDT | 38.00 | 0.45 | 0.35 | 2.55 | -0.10 | -18.18% | 100 | 62 | 59.52% |
| LAZ240517P00039000 | 2024-05-03 9:53AM EDT | 39.00 | 0.75 | 0.70 | 0.90 | -0.20 | -21.05% | 23 | 54 | 26.32% |
| LAZ240517P00040000 | 2024-05-02 2:41PM EDT | 40.00 | 1.56 | 1.30 | 2.75 | 0.00 | - | 24 | 41 | 66.89% |
| LAZ240517P00041000 | 2024-05-03 12:45PM EDT | 41.00 | 2.20 | 2.05 | 2.40 | -0.10 | -4.35% | 1 | 11 | 30.37% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 100.98% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.10 | 7.20 | 0.00 | - | 1 | 2 | 123.78% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 96.09% |
© 2024 Yahoo. Todos los derechos reservados.