La bourse est fermée
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 +534,53 (+1,39 %) EUR/USD
1,0867 -0,0020 (-0,18 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
59 965,43 -641,06 (-1,06 %)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.90 | 10.90 | 0.00 | - | 1 | 0 | 275.39% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 3.70 | 7.60 | 0.00 | - | - | 0 | 373.05% |
| LAZ240517C00036000 | 2024-05-10 10:36AM EDT | 36.00 | 2.90 | 2.65 | 6.60 | 0.00 | - | 25 | 2 | 337.30% |
| LAZ240517C00037000 | 2024-05-13 10:19AM EDT | 37.00 | 2.42 | 1.70 | 5.60 | 0.00 | - | 12 | 3 | 301.17% |
| LAZ240517C00038000 | 2024-05-15 2:22PM EDT | 38.00 | 2.00 | 0.70 | 4.60 | 0.00 | - | 4 | 22 | 264.65% |
| LAZ240517C00039000 | 2024-05-16 10:57AM EDT | 39.00 | 1.55 | 0.20 | 3.60 | +0.30 | +24.00% | 1 | 128 | 66.41% |
| LAZ240517C00040000 | 2024-05-16 3:56PM EDT | 40.00 | 0.78 | 0.50 | 1.00 | +0.32 | +69.57% | 4 | 126 | 49.61% |
| LAZ240517C00041000 | 2024-05-15 11:58AM EDT | 41.00 | 0.13 | 0.00 | 0.20 | -0.01 | -6.67% | 3 | 123 | 27.54% |
| LAZ240517C00042000 | 2024-05-06 3:59PM EDT | 42.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 231 | 64.45% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 318 | 50.78% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 5 | 34 | 189.84% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 213.87% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 156.84% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 174.61% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 718.75% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 621.88% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 209.38% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 408.98% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 376.37% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 344.34% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 40 | 51 | 312.70% |
| LAZ240517P00035000 | 2024-05-15 1:49PM EDT | 35.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 20 | 79 | 241.41% |
| LAZ240517P00036000 | 2024-05-03 10:26AM EDT | 36.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 233 | 209.38% |
| LAZ240517P00037000 | 2024-05-13 9:31AM EDT | 37.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 37 | 183.20% |
| LAZ240517P00038000 | 2024-05-15 1:49PM EDT | 38.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 20 | 174 | 185.94% |
| LAZ240517P00039000 | 2024-05-13 1:21PM EDT | 39.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 34 | 53 | 152.64% |
| LAZ240517P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 53 | 119.14% |
| LAZ240517P00041000 | 2024-05-07 3:57PM EDT | 41.00 | 2.10 | 0.00 | 2.45 | 0.00 | - | 1 | 9 | 88.09% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 197.85% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.10 | 7.20 | 0.00 | - | 1 | 2 | 258.79% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 375.78% |
