Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.287,36 +729,08 (+1,18%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 9.05 | 10.80 | 13.60 | 0.00 | - | 5 | 12 | 55.10% |
| LAZ241220C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 6.16 | 6.80 | 10.80 | 0.00 | - | - | 1 | 60.94% |
| LAZ241220C00035000 | 2024-04-19 10:38AM EDT | 35.00 | 5.50 | 6.70 | 7.60 | 0.00 | - | 1 | 3 | 40.52% |
| LAZ241220C00037000 | 2024-05-07 11:29AM EDT | 37.00 | 5.40 | 3.80 | 6.50 | 0.00 | - | 3 | 3 | 41.16% |
| LAZ241220C00038000 | 2024-04-25 10:00AM EDT | 38.00 | 3.15 | 4.00 | 7.40 | 0.00 | - | 1 | 10 | 53.83% |
| LAZ241220C00039000 | 2024-05-31 3:38PM EDT | 39.00 | 4.12 | 3.70 | 5.00 | +0.14 | +3.52% | 4 | 10 | 37.09% |
| LAZ241220C00040000 | 2024-05-10 9:46AM EDT | 40.00 | 3.20 | 2.30 | 4.60 | 0.00 | - | 5 | 32 | 37.68% |
| LAZ241220C00041000 | 2024-05-29 11:16AM EDT | 41.00 | 3.30 | 1.45 | 4.40 | 0.00 | - | 25 | 31 | 39.65% |
| LAZ241220C00042000 | 2024-05-17 9:30AM EDT | 42.00 | 3.00 | 0.85 | 2.90 | 0.00 | - | 9 | 104 | 30.46% |
| LAZ241220C00043000 | 2024-05-31 9:45AM EDT | 43.00 | 2.80 | 0.80 | 2.45 | +0.43 | +18.14% | 4 | 16 | 29.71% |
| LAZ241220C00044000 | 2024-05-28 2:11PM EDT | 44.00 | 2.25 | 0.20 | 2.10 | 0.00 | - | 4 | 208 | 29.46% |
| LAZ241220C00045000 | 2024-05-31 3:47PM EDT | 45.00 | 1.74 | 1.45 | 1.95 | -0.11 | -5.95% | 7 | 37 | 30.66% |
| LAZ241220C00046000 | 2024-05-16 11:56AM EDT | 46.00 | 1.60 | 0.95 | 1.85 | 0.00 | - | 16 | 88 | 32.13% |
| LAZ241220C00047000 | 2024-05-31 3:05PM EDT | 47.00 | 1.11 | 0.85 | 1.30 | -0.44 | -28.39% | 10 | 82 | 29.03% |
| LAZ241220C00048000 | 2024-05-30 3:43PM EDT | 48.00 | 1.32 | 0.00 | 1.80 | 0.00 | - | 18 | 105 | 35.99% |
| LAZ241220C00049000 | 2024-05-30 1:07PM EDT | 49.00 | 1.12 | 0.00 | 3.20 | 0.00 | - | 8 | 93 | 50.87% |
| LAZ241220C00050000 | 2024-05-31 10:14AM EDT | 50.00 | 0.85 | 0.00 | 3.10 | -0.13 | -13.27% | 12 | 135 | 52.04% |
| LAZ241220C00055000 | 2024-04-08 11:56AM EDT | 55.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | - | 5 | 32.03% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-05-06 12:31PM EDT | 29.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | 60 | 35 | 65.31% |
| LAZ241220P00030000 | 2024-05-06 12:10PM EDT | 30.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 5 | 32 | 62.33% |
| LAZ241220P00031000 | 2024-05-13 11:30AM EDT | 31.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 56 | 42 | 59.94% |
| LAZ241220P00032000 | 2024-05-22 10:46AM EDT | 32.00 | 1.10 | 0.00 | 2.80 | 0.00 | - | 2 | 43 | 56.93% |
| LAZ241220P00033000 | 2024-05-30 11:41AM EDT | 33.00 | 0.85 | 0.00 | 2.95 | 0.00 | - | 49 | 33 | 54.44% |
| LAZ241220P00034000 | 2024-05-31 11:53AM EDT | 34.00 | 1.35 | 0.00 | 3.20 | +0.16 | +13.45% | 8 | 21 | 52.91% |
| LAZ241220P00035000 | 2024-05-31 3:47PM EDT | 35.00 | 1.48 | 1.10 | 2.00 | -0.03 | -1.99% | 18 | 32 | 36.77% |
| LAZ241220P00036000 | 2024-05-29 11:37AM EDT | 36.00 | 1.75 | 0.95 | 2.25 | 0.00 | - | 20 | 17 | 35.56% |
| LAZ241220P00037000 | 2024-05-31 3:45PM EDT | 37.00 | 2.04 | 0.30 | 3.00 | 0.00 | - | 4 | 22 | 38.72% |
| LAZ241220P00038000 | 2024-05-31 11:43AM EDT | 38.00 | 2.45 | 0.55 | 2.55 | +0.15 | +6.52% | 16 | 3 | 30.62% |
| LAZ241220P00039000 | 2024-05-29 1:50PM EDT | 39.00 | 2.84 | 1.75 | 3.10 | 0.00 | - | 12 | 65 | 31.32% |
| LAZ241220P00040000 | 2024-05-31 11:46AM EDT | 40.00 | 3.30 | 1.65 | 3.60 | +0.40 | +13.79% | 9 | 19 | 31.20% |
| LAZ241220P00041000 | 2024-05-30 3:42PM EDT | 41.00 | 3.29 | 2.70 | 3.90 | 0.00 | - | 4 | 2 | 29.05% |
| LAZ241220P00043000 | 2024-05-20 12:37PM EDT | 43.00 | 4.60 | 3.00 | 5.20 | 0.00 | - | - | 1 | 29.55% |
| LAZ241220P00045000 | 2024-05-17 10:13AM EDT | 45.00 | 6.10 | 4.70 | 6.90 | 0.00 | - | 3 | 4 | 32.30% |
| LAZ241220P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.75 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 50.54% |
© 2024 Yahoo. Todos los derechos reservados.