La bourse ferme dans 3 h 20 min
CAC 40
7 931,69 -53,24 (-0,67 %) Euro Stoxx 50
4 906,85 -14,37 (-0,29 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 307,50 -3,50 (-0,15 %) Bitcoin EUR
54 838,44 +714,29 (+1,32 %)
Lazard, Inc. (LAZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| LAZ241220C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LAZ241220C00035000 | 2024-04-19 10:38AM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LAZ241220C00038000 | 2024-04-25 10:00AM EDT | 38.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LAZ241220C00039000 | 2024-04-29 12:37PM EDT | 39.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 14 | 10 | 0.78% |
| LAZ241220C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
| LAZ241220C00041000 | 2024-04-25 3:42PM EDT | 41.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| LAZ241220C00042000 | 2024-05-01 11:42AM EDT | 42.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 3.13% |
| LAZ241220C00043000 | 2024-04-26 3:53PM EDT | 43.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| LAZ241220C00045000 | 2024-04-25 9:52AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 6.25% |
| LAZ241220C00046000 | 2024-05-01 9:54AM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 6.25% |
| LAZ241220C00047000 | 2024-04-30 10:36AM EDT | 47.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 6.25% |
| LAZ241220C00048000 | 2024-04-30 11:15AM EDT | 48.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 6.25% |
| LAZ241220C00049000 | 2024-05-01 2:13PM EDT | 49.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 57 | 6.25% |
| LAZ241220C00050000 | 2024-04-30 11:15AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 90 | 6.25% |
| LAZ241220C00055000 | 2024-04-08 11:56AM EDT | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-04-30 10:28AM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 18 | 6.25% |
| LAZ241220P00030000 | 2024-04-30 10:27AM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34 | 31 | 6.25% |
| LAZ241220P00031000 | 2024-04-30 11:15AM EDT | 31.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 6.25% |
| LAZ241220P00032000 | 2024-05-01 10:25AM EDT | 32.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| LAZ241220P00033000 | 2024-04-09 10:22AM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LAZ241220P00034000 | 2024-04-29 2:53PM EDT | 34.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| LAZ241220P00035000 | 2024-04-29 10:53AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| LAZ241220P00039000 | 2024-04-26 9:44AM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| LAZ241220P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| LAZ241220P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LAZ241220P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
