Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.663,01 +658,98 (+1,08%)
Lazard, Inc. (LAZ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 8.70 | 9.70 | 13.60 | 0.00 | - | 5 | 5 | 116.55% |
| LAZ240920C00031000 | 2024-04-09 10:25AM EDT | 31.00 | 10.99 | 7.50 | 10.80 | 0.00 | - | 1 | 2 | 85.25% |
| LAZ240920C00032000 | 2024-04-09 10:19AM EDT | 32.00 | 10.00 | 7.30 | 8.50 | 0.00 | - | 1 | 1 | 74.56% |
| LAZ240920C00033000 | 2024-06-12 3:48PM EDT | 33.00 | 6.28 | 2.65 | 5.00 | 0.00 | - | 4 | 7 | 39.06% |
| LAZ240920C00034000 | 2024-06-04 9:38AM EDT | 34.00 | 6.40 | 3.00 | 3.90 | 0.00 | - | 1 | 32 | 32.08% |
| LAZ240920C00035000 | 2024-05-13 10:23AM EDT | 35.00 | 5.60 | 3.50 | 4.80 | 0.00 | - | 1 | 15 | 53.10% |
| LAZ240920C00036000 | 2024-05-07 12:03PM EDT | 36.00 | 5.30 | 2.30 | 4.00 | 0.00 | - | 3 | 28 | 48.95% |
| LAZ240920C00037000 | 2024-05-08 9:53AM EDT | 37.00 | 3.70 | 1.25 | 3.10 | 0.00 | - | 1 | 10 | 43.07% |
| LAZ240920C00038000 | 2024-06-14 3:20PM EDT | 38.00 | 1.40 | 1.20 | 1.60 | -0.85 | -37.78% | 25 | 58 | 28.66% |
| LAZ240920C00039000 | 2024-06-12 9:58AM EDT | 39.00 | 2.30 | 0.35 | 1.25 | 0.00 | - | 1 | 30 | 28.57% |
| LAZ240920C00040000 | 2024-06-14 2:53PM EDT | 40.00 | 0.75 | 0.00 | 0.90 | -0.91 | -54.82% | 5 | 50 | 27.52% |
| LAZ240920C00041000 | 2024-06-12 12:47PM EDT | 41.00 | 1.22 | 0.00 | 0.70 | 0.00 | - | 30 | 142 | 27.88% |
| LAZ240920C00042000 | 2024-06-14 2:58PM EDT | 42.00 | 0.40 | 0.00 | 0.60 | -0.20 | -33.33% | 27 | 122 | 29.30% |
| LAZ240920C00043000 | 2024-06-14 12:29PM EDT | 43.00 | 0.34 | 0.00 | 0.50 | -0.21 | -38.18% | 26 | 272 | 30.27% |
| LAZ240920C00044000 | 2024-06-14 3:38PM EDT | 44.00 | 0.25 | 0.10 | 0.35 | -0.30 | -54.55% | 24 | 100 | 29.59% |
| LAZ240920C00045000 | 2024-06-13 11:03AM EDT | 45.00 | 0.20 | 0.00 | 0.55 | -0.05 | -20.00% | 2 | 684 | 36.67% |
| LAZ240920C00046000 | 2024-06-03 2:54PM EDT | 46.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 4 | 190 | 50.29% |
| LAZ240920C00047000 | 2024-06-13 10:36AM EDT | 47.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 4 | 39 | 52.08% |
| LAZ240920C00048000 | 2024-05-31 3:56PM EDT | 48.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 10 | 84 | 55.10% |
| LAZ240920C00050000 | 2024-05-02 11:30AM EDT | 50.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 4 | 50 | 63.18% |
| LAZ240920C00055000 | 2024-05-24 2:00PM EDT | 55.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 12 | 28 | 58.74% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 55.76% |
| LAZ240920P00030000 | 2024-06-13 10:08AM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 30 | 97 | 34.77% |
| LAZ240920P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 20 | 45 | 66.02% |
| LAZ240920P00032000 | 2024-06-13 10:10AM EDT | 32.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 30 | 114 | 32.81% |
| LAZ240920P00033000 | 2024-06-14 3:15PM EDT | 33.00 | 0.75 | 0.55 | 0.90 | +0.36 | +92.31% | 5 | 110 | 31.64% |
| LAZ240920P00034000 | 2024-06-06 3:36PM EDT | 34.00 | 0.78 | 0.65 | 1.15 | 0.00 | - | 10 | 53 | 30.57% |
| LAZ240920P00035000 | 2024-06-13 1:35PM EDT | 35.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 148 | 30.13% |
| LAZ240920P00036000 | 2024-06-14 10:12AM EDT | 36.00 | 1.66 | 1.55 | 1.95 | +0.30 | +22.06% | 10 | 129 | 30.13% |
| LAZ240920P00037000 | 2024-06-11 1:15PM EDT | 37.00 | 1.90 | 2.05 | 2.40 | 0.00 | - | 2 | 104 | 29.20% |
| LAZ240920P00038000 | 2024-06-13 10:58AM EDT | 38.00 | 2.25 | 2.30 | 3.10 | 0.00 | - | 2 | 27 | 30.69% |
| LAZ240920P00039000 | 2024-06-10 1:08PM EDT | 39.00 | 2.53 | 2.40 | 4.70 | 0.00 | - | 8 | 108 | 43.56% |
| LAZ240920P00040000 | 2024-06-14 1:37PM EDT | 40.00 | 4.21 | 3.90 | 4.90 | +0.91 | +27.58% | 10 | 126 | 37.01% |
| LAZ240920P00041000 | 2024-05-29 3:49PM EDT | 41.00 | 2.64 | 3.50 | 6.40 | 0.00 | - | 10 | 50 | 48.02% |
| LAZ240920P00042000 | 2024-06-05 1:05PM EDT | 42.00 | 4.00 | 5.40 | 6.40 | 0.00 | - | 1 | 38 | 36.96% |
| LAZ240920P00043000 | 2024-05-07 12:22PM EDT | 43.00 | 4.60 | 3.90 | 6.70 | 0.00 | - | 5 | 10 | 27.03% |
| LAZ240920P00044000 | 2024-05-01 11:47AM EDT | 44.00 | 7.10 | 3.00 | 5.30 | 0.00 | - | 1 | 16 | 0.00% |
| LAZ240920P00045000 | 2024-04-08 10:12AM EDT | 45.00 | 5.80 | 6.40 | 8.80 | 0.00 | - | 4 | 13 | 34.47% |
| LAZ240920P00046000 | 2024-05-07 12:34PM EDT | 46.00 | 6.90 | 6.60 | 8.90 | 0.00 | - | 7 | 16 | 0.00% |
| LAZ240920P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 7.10 | 7.80 | 11.50 | 0.00 | - | - | 1 | 53.44% |
| LAZ240920P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.26 | 9.40 | 13.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.