U.S. markets open in 4 hours 8 minutes
F S&P 500
5,522.25 +0.75 (+0.01%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
19,907.25 -20.00 (-0.10%) E-mini Russell 2000 Index Futur
2,071.90 +6.90 (+0.33%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,339.00 -0.60 (-0.03%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 9.05 | 10.80 | 13.60 | 0.00 | - | 5 | 12 | 80.44% |
| LAZ241220C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 6.16 | 6.80 | 10.80 | 0.00 | - | - | 1 | 60.35% |
| LAZ241220C00035000 | 2024-04-19 10:38AM EDT | 35.00 | 5.50 | 6.70 | 7.60 | 0.00 | - | 1 | 3 | 54.20% |
| LAZ241220C00036000 | 2024-06-24 3:59PM EDT | 36.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZ241220C00037000 | 2024-06-28 12:47PM EDT | 37.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LAZ241220C00038000 | 2024-06-27 1:18PM EDT | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LAZ241220C00039000 | 2024-06-28 3:10PM EDT | 39.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LAZ241220C00040000 | 2024-06-26 3:29PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LAZ241220C00041000 | 2024-06-26 3:53PM EDT | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LAZ241220C00042000 | 2024-06-28 1:15PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LAZ241220C00043000 | 2024-06-28 1:23PM EDT | 43.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LAZ241220C00044000 | 2024-06-28 3:10PM EDT | 44.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LAZ241220C00045000 | 2024-06-28 11:44AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LAZ241220C00046000 | 2024-06-18 1:10PM EDT | 46.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LAZ241220C00047000 | 2024-06-04 3:32PM EDT | 47.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LAZ241220C00048000 | 2024-06-04 11:37AM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LAZ241220C00049000 | 2024-06-04 3:46PM EDT | 49.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAZ241220C00050000 | 2024-06-10 9:30AM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAZ241220C00055000 | 2024-04-08 11:56AM EDT | 55.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | - | 5 | 39.21% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-05-06 12:31PM EDT | 29.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 2 | 35 | 62.70% |
| LAZ241220P00030000 | 2024-05-06 12:10PM EDT | 30.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 2 | 32 | 62.67% |
| LAZ241220P00031000 | 2024-05-13 11:30AM EDT | 31.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 56 | 42 | 58.64% |
| LAZ241220P00032000 | 2024-06-27 3:26PM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LAZ241220P00033000 | 2024-06-28 2:10PM EDT | 33.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LAZ241220P00034000 | 2024-06-28 3:11PM EDT | 34.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LAZ241220P00035000 | 2024-06-28 12:54PM EDT | 35.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LAZ241220P00036000 | 2024-06-27 2:46PM EDT | 36.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LAZ241220P00037000 | 2024-06-28 3:12PM EDT | 37.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LAZ241220P00038000 | 2024-06-28 12:53PM EDT | 38.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| LAZ241220P00039000 | 2024-06-25 10:46AM EDT | 39.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZ241220P00040000 | 2024-06-25 11:09AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ241220P00041000 | 2024-06-27 1:26PM EDT | 41.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ241220P00042000 | 2024-06-12 9:46AM EDT | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZ241220P00043000 | 2024-06-03 3:34PM EDT | 43.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZ241220P00045000 | 2024-05-17 10:13AM EDT | 45.00 | 6.10 | 7.10 | 11.00 | 0.00 | - | 3 | 4 | 62.55% |
| LAZ241220P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.75 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 37.84% |
© 2024 Yahoo. Todos los derechos reservados.