U.S. markets open in 4 hours
F S&P 500
5,524.25 +2.75 (+0.05%) F Dow Jones
39,537.00 +68.00 (+0.17%) F Nasdaq
19,919.00 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,071.30 +6.30 (+0.31%) Petróleo
82.09 +0.55 (+0.67%) Oro
2,338.40 -1.20 (-0.05%)
Lazard, Inc. (LAZ)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 8.70 | 9.70 | 13.60 | 0.00 | - | 5 | 5 | 106.98% |
| LAZ240920C00031000 | 2024-04-09 10:25AM EDT | 31.00 | 10.99 | 7.50 | 10.80 | 0.00 | - | 1 | 2 | 72.71% |
| LAZ240920C00032000 | 2024-04-09 10:19AM EDT | 32.00 | 10.00 | 7.30 | 8.50 | 0.00 | - | 1 | 1 | 61.99% |
| LAZ240920C00033000 | 2024-06-27 11:41AM EDT | 33.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00034000 | 2024-06-18 3:09PM EDT | 34.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LAZ240920C00035000 | 2024-05-13 10:23AM EDT | 35.00 | 5.60 | 3.50 | 4.80 | 0.00 | - | 1 | 15 | 42.58% |
| LAZ240920C00036000 | 2024-06-18 9:30AM EDT | 36.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920C00037000 | 2024-06-28 10:56AM EDT | 37.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920C00038000 | 2024-06-27 2:07PM EDT | 38.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZ240920C00039000 | 2024-06-28 12:35PM EDT | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LAZ240920C00040000 | 2024-06-28 2:41PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LAZ240920C00041000 | 2024-06-28 10:19AM EDT | 41.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LAZ240920C00042000 | 2024-06-28 3:01PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LAZ240920C00043000 | 2024-06-21 10:16AM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LAZ240920C00044000 | 2024-06-14 3:38PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LAZ240920C00045000 | 2024-06-26 1:35PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LAZ240920C00046000 | 2024-06-03 2:54PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LAZ240920C00047000 | 2024-06-13 10:36AM EDT | 47.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LAZ240920C00048000 | 2024-05-31 3:56PM EDT | 48.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 10 | 84 | 53.42% |
| LAZ240920C00050000 | 2024-05-02 11:30AM EDT | 50.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 4 | 50 | 62.65% |
| LAZ240920C00055000 | 2024-05-24 2:00PM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 28 | 46.29% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240920P00025000 | 2024-02-20 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 65.43% |
| LAZ240920P00030000 | 2024-06-17 1:36PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LAZ240920P00031000 | 2024-05-15 10:32AM EDT | 31.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 20 | 45 | 56.59% |
| LAZ240920P00032000 | 2024-06-27 11:32AM EDT | 32.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LAZ240920P00033000 | 2024-06-14 3:15PM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LAZ240920P00034000 | 2024-06-06 3:36PM EDT | 34.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAZ240920P00035000 | 2024-06-28 12:56PM EDT | 35.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LAZ240920P00036000 | 2024-06-28 11:09AM EDT | 36.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| LAZ240920P00037000 | 2024-06-25 9:54AM EDT | 37.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| LAZ240920P00038000 | 2024-06-27 1:20PM EDT | 38.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LAZ240920P00039000 | 2024-06-27 11:27AM EDT | 39.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920P00040000 | 2024-06-28 12:56PM EDT | 40.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920P00041000 | 2024-06-28 12:56PM EDT | 41.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ240920P00042000 | 2024-06-05 1:05PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ240920P00043000 | 2024-05-07 12:22PM EDT | 43.00 | 4.60 | 3.90 | 6.70 | 0.00 | - | 5 | 10 | 49.90% |
| 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 | 58.94% |
| LAZ240920P00046000 | 2024-05-07 12:34PM EDT | 46.00 | 6.90 | 6.60 | 8.90 | 0.00 | - | 7 | 16 | 47.58% |
| LAZ240920P00047000 | 2024-04-01 10:38AM EDT | 47.00 | 7.10 | 7.80 | 11.50 | 0.00 | - | - | 1 | 76.49% |
| LAZ240920P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.26 | 9.40 | 13.00 | 0.00 | - | 2 | 3 | 60.89% |
© 2024 Yahoo. Todos los derechos reservados.