Mercados españoles cerrados en 8 hrs 18 min

Lazard, Inc. (LAZ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,60+0,97 (+2,39%)
Al cierre: 04:00PM EDT
41,90 +0,30 (+0,72%)
Después del cierre: 05:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LAZ240621C000150002023-11-28 10:53AM EDT15.0014.1418.6021.900.00-410.00%
LAZ240621C000220002023-12-15 10:52AM EDT22.0012.8314.0018.500.00-240.00%
LAZ240621C000260002023-12-15 10:51AM EDT26.009.1810.3014.500.00-330.00%
LAZ240621C000270002023-11-28 2:02PM EDT27.003.708.4010.500.00--30.00%
LAZ240621C000280002024-05-02 1:53PM EDT28.0011.100.000.000.00-2500.00%
LAZ240621C000290002024-05-02 1:53PM EDT29.0010.400.000.000.00-5000.00%
LAZ240621C000300002024-05-02 2:47PM EDT30.009.300.000.000.00-39700.00%
LAZ240621C000310002024-05-02 2:47PM EDT31.008.300.000.000.00-44700.00%
LAZ240621C000320002024-05-01 10:38AM EDT32.005.860.000.000.00-100.00%
LAZ240621C000330002024-04-17 1:33PM EDT33.005.005.9010.000.00-10114.84%
LAZ240621C000340002024-05-23 2:56PM EDT34.006.900.000.000.00-200.00%
LAZ240621C000350002024-05-17 1:15PM EDT35.005.800.000.000.00-5000.00%
LAZ240621C000360002024-05-08 9:30AM EDT36.003.690.000.000.00-200.00%
LAZ240621C000370002024-05-23 2:42PM EDT37.004.120.000.000.00-400.00%
LAZ240621C000380002024-05-22 10:45AM EDT38.003.600.000.000.00-1200.00%
LAZ240621C000390002024-05-24 12:05PM EDT39.002.900.000.000.00-1000.00%
LAZ240621C000400002024-05-24 2:11PM EDT40.002.040.000.000.00-1000.00%
LAZ240621C000410002024-05-22 2:21PM EDT41.001.050.000.000.00-500.00%
LAZ240621C000420002024-05-24 3:51PM EDT42.000.900.000.000.00-301.56%
LAZ240621C000430002024-05-24 11:19AM EDT43.000.350.000.000.00-203.13%
LAZ240621C000440002024-05-21 1:03PM EDT44.000.210.000.000.00-1006.25%
LAZ240621C000450002024-05-16 2:30PM EDT45.000.150.000.000.00-106.25%
LAZ240621C000460002024-04-22 10:35AM EDT46.000.130.000.000.00-1012.50%
LAZ240621C000470002024-04-09 3:26PM EDT47.000.400.000.750.00-204356.49%
LAZ240621C000480002024-04-03 12:22PM EDT48.000.330.001.350.00-101659.57%
LAZ240621C000490002024-04-05 1:46PM EDT49.000.200.001.500.00-14667.14%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LAZ240621P000150002023-11-27 12:38PM EDT15.000.150.000.750.00-620246.29%
LAZ240621P000200002023-11-06 1:11PM EDT20.000.540.000.750.00-1434183.40%
LAZ240621P000230002023-11-10 12:42PM EDT23.001.450.000.550.00--2142.97%
LAZ240621P000240002023-11-16 11:59AM EDT24.001.500.000.600.00-427136.72%
LAZ240621P000250002024-04-18 1:48PM EDT25.000.100.001.650.00-1231166.41%
LAZ240621P000260002024-02-08 3:32PM EDT26.000.250.002.250.00-4041172.56%
LAZ240621P000270002023-12-11 2:17PM EDT27.001.050.000.400.00-121102.34%
LAZ240621P000280002024-02-09 4:18PM EDT28.000.300.002.300.00-119153.03%
LAZ240621P000290002024-02-27 10:32AM EDT29.000.250.002.200.00--6140.92%
LAZ240621P000300002024-04-23 1:30PM EDT30.000.150.000.000.00-1725.00%
LAZ240621P000310002024-04-25 12:19PM EDT31.000.150.002.150.00-4230121.00%
LAZ240621P000320002024-05-01 11:03AM EDT32.000.200.000.000.00-1025.00%
LAZ240621P000330002024-04-26 3:47PM EDT33.000.200.002.150.00-1091103.03%
LAZ240621P000340002024-05-08 3:56PM EDT34.000.050.000.000.00-22025.00%
LAZ240621P000350002024-05-16 11:24AM EDT35.000.050.000.000.00-1012.50%
LAZ240621P000360002024-05-17 2:08PM EDT36.000.100.000.000.00-1012.50%
LAZ240621P000370002024-05-22 1:28PM EDT37.000.120.000.000.00-4012.50%
LAZ240621P000380002024-05-22 1:28PM EDT38.000.220.000.000.00-106.25%
LAZ240621P000390002024-05-24 10:53AM EDT39.000.470.000.000.00-1606.25%
LAZ240621P000400002024-05-24 2:40PM EDT40.000.400.000.000.00-1303.13%
LAZ240621P000410002024-05-23 3:29PM EDT41.001.190.000.000.00-2001.56%
LAZ240621P000420002024-05-23 3:30PM EDT42.001.900.000.000.00-800.00%
LAZ240621P000430002024-04-18 9:59AM EDT43.005.902.153.100.00--152.88%
LAZ240621P000440002024-04-02 10:23AM EDT44.004.903.807.700.00--199.85%
LAZ240621P000500002024-03-04 12:19PM EDT50.009.507.6011.600.00-2286.23%