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
62.407,26 +366,43 (+0,59%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621C00015000 | 2023-11-28 10:53AM EDT | 15.00 | 14.14 | 18.60 | 21.90 | 0.00 | - | 4 | 1 | 0.00% |
| LAZ240621C00022000 | 2023-12-15 10:52AM EDT | 22.00 | 12.83 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 158.79% |
| LAZ240621C00026000 | 2023-12-15 10:51AM EDT | 26.00 | 9.18 | 10.30 | 14.50 | 0.00 | - | 3 | 3 | 120.90% |
| LAZ240621C00027000 | 2023-11-28 2:02PM EDT | 27.00 | 3.70 | 8.40 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| LAZ240621C00028000 | 2024-05-02 1:53PM EDT | 28.00 | 11.10 | 10.20 | 14.20 | 0.00 | - | 25 | 0 | 196.24% |
| LAZ240621C00029000 | 2024-05-02 1:53PM EDT | 29.00 | 10.40 | 9.20 | 13.20 | 0.00 | - | 50 | 0 | 183.69% |
| LAZ240621C00030000 | 2024-05-02 2:47PM EDT | 30.00 | 9.30 | 8.10 | 12.20 | 0.00 | - | 397 | 0 | 171.39% |
| LAZ240621C00031000 | 2024-05-02 2:47PM EDT | 31.00 | 8.30 | 7.10 | 11.20 | 0.00 | - | 447 | 0 | 159.38% |
| LAZ240621C00032000 | 2024-05-01 10:38AM EDT | 32.00 | 5.86 | 6.30 | 10.20 | 0.00 | - | 1 | 0 | 147.66% |
| LAZ240621C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 5.00 | 5.90 | 10.00 | 0.00 | - | 1 | 0 | 88.13% |
| LAZ240621C00034000 | 2024-05-23 2:56PM EDT | 34.00 | 6.90 | 4.30 | 8.30 | 0.00 | - | 2 | 36 | 128.03% |
| LAZ240621C00035000 | 2024-05-17 1:15PM EDT | 35.00 | 5.80 | 3.30 | 7.30 | 0.00 | - | 50 | 48 | 116.50% |
| LAZ240621C00036000 | 2024-05-29 11:11AM EDT | 36.00 | 4.74 | 2.65 | 6.30 | 0.00 | - | 2 | 51 | 105.08% |
| LAZ240621C00037000 | 2024-05-23 2:42PM EDT | 37.00 | 4.12 | 1.40 | 5.50 | 0.00 | - | 4 | 90 | 99.37% |
| LAZ240621C00038000 | 2024-05-22 10:45AM EDT | 38.00 | 3.60 | 1.25 | 3.70 | 0.00 | - | 12 | 107 | 64.84% |
| LAZ240621C00039000 | 2024-05-24 12:05PM EDT | 39.00 | 2.90 | 1.25 | 2.80 | 0.00 | - | 10 | 108 | 56.20% |
| LAZ240621C00040000 | 2024-05-24 2:11PM EDT | 40.00 | 2.04 | 0.90 | 1.30 | 0.00 | - | 10 | 399 | 30.76% |
| LAZ240621C00041000 | 2024-05-31 2:59PM EDT | 41.00 | 0.60 | 0.00 | 1.35 | -0.45 | -42.86% | 4 | 271 | 43.95% |
| LAZ240621C00042000 | 2024-05-31 3:29PM EDT | 42.00 | 0.35 | 0.00 | 0.80 | -0.42 | -54.55% | 79 | 791 | 38.77% |
| LAZ240621C00043000 | 2024-05-28 3:59PM EDT | 43.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 5 | 491 | 56.40% |
| LAZ240621C00044000 | 2024-05-21 1:03PM EDT | 44.00 | 0.21 | 0.00 | 2.35 | 0.00 | - | 10 | 106 | 65.72% |
| LAZ240621C00045000 | 2024-05-16 2:30PM EDT | 45.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 177 | 54.39% |
| LAZ240621C00046000 | 2024-04-22 10:35AM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAZ240621C00047000 | 2024-04-09 3:26PM EDT | 47.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 56.84% |
| LAZ240621C00048000 | 2024-04-03 12:22PM EDT | 48.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 74.80% |
| LAZ240621C00049000 | 2024-04-05 1:46PM EDT | 49.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 14 | 6 | 83.11% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621P00015000 | 2023-11-27 12:38PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 262.50% |
| LAZ240621P00020000 | 2023-11-06 1:11PM EDT | 20.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 14 | 34 | 193.75% |
| LAZ240621P00023000 | 2023-11-10 12:42PM EDT | 23.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 149.41% |
| LAZ240621P00024000 | 2023-11-16 11:59AM EDT | 24.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 142.58% |
| LAZ240621P00025000 | 2024-04-18 1:48PM EDT | 25.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 12 | 31 | 173.83% |
| LAZ240621P00026000 | 2024-02-08 3:32PM EDT | 26.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 40 | 41 | 180.18% |
| LAZ240621P00027000 | 2023-12-11 2:17PM EDT | 27.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 105.08% |
| LAZ240621P00028000 | 2024-02-09 4:18PM EDT | 28.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 158.59% |
| LAZ240621P00029000 | 2024-02-27 10:32AM EDT | 29.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 6 | 145.22% |
| LAZ240621P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LAZ240621P00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 42 | 30 | 123.14% |
| LAZ240621P00032000 | 2024-05-01 11:03AM EDT | 32.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 45 | 113.04% |
| LAZ240621P00033000 | 2024-04-26 3:47PM EDT | 33.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 91 | 103.03% |
| LAZ240621P00034000 | 2024-05-08 3:56PM EDT | 34.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 43 | 64 | 93.16% |
| LAZ240621P00035000 | 2024-05-16 11:24AM EDT | 35.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 123 | 84.23% |
| LAZ240621P00036000 | 2024-05-17 2:08PM EDT | 36.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 121 | 79.30% |
| LAZ240621P00037000 | 2024-05-22 1:28PM EDT | 37.00 | 0.12 | 0.00 | 2.55 | 0.00 | - | 4 | 118 | 69.78% |
| LAZ240621P00038000 | 2024-05-30 3:36PM EDT | 38.00 | 0.35 | 0.00 | 0.40 | +0.22 | +169.23% | 2 | 40 | 32.03% |
| LAZ240621P00039000 | 2024-05-31 2:12PM EDT | 39.00 | 0.70 | 0.45 | 0.80 | +0.35 | +100.00% | 8 | 204 | 34.96% |
| LAZ240621P00040000 | 2024-05-31 2:44PM EDT | 40.00 | 1.05 | 0.75 | 1.05 | +0.65 | +162.50% | 29 | 36 | 30.27% |
| LAZ240621P00041000 | 2024-05-31 3:31PM EDT | 41.00 | 1.60 | 0.60 | 3.30 | +0.41 | +34.45% | 12 | 29 | 74.71% |
| LAZ240621P00042000 | 2024-05-23 3:30PM EDT | 42.00 | 1.90 | 0.65 | 2.70 | 0.00 | - | 8 | 19 | 42.43% |
| LAZ240621P00043000 | 2024-04-18 9:59AM EDT | 43.00 | 5.90 | 2.15 | 3.10 | 0.00 | - | - | 1 | 31.64% |
| LAZ240621P00044000 | 2024-04-02 10:23AM EDT | 44.00 | 4.90 | 3.80 | 7.70 | 0.00 | - | - | 1 | 88.33% |
| LAZ240621P00050000 | 2024-03-04 12:19PM EDT | 50.00 | 9.50 | 7.60 | 11.60 | 0.00 | - | 2 | 2 | 125.05% |
© 2024 Yahoo. Todos los derechos reservados.