La bourse ferme dans 2 h 12 min

Lazard Ltd (LAZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
35,62+1,57 (+4,61 %)
À la clôture : 04:00PM EST
35,64 +0,02 (+0,06 %)
Avant Bourse : 08:00AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LAZ221216C000200002022-06-09 9:43AM EST20.0015.5212.9016.800.00-21360.35%
LAZ221216C000250002022-12-06 1:52PM EST25.008.700.000.000.00-110.00%
LAZ221216C000270002022-10-14 8:59AM EST27.006.6010.6013.800.00--1367.77%
LAZ221216C000280002022-07-28 10:48AM EST28.008.008.1010.900.00-1314240.92%
LAZ221216C000290002022-12-06 11:13AM EST29.005.000.000.000.00-1290.00%
LAZ221216C000300002022-10-24 11:29AM EST30.004.805.209.000.00-123176.95%
LAZ221216C000310002022-10-07 9:44AM EST31.003.103.504.900.00-35479.69%
LAZ221216C000320002022-12-07 10:59AM EST32.004.090.000.000.00-211030.00%
LAZ221216C000330002022-12-07 11:02AM EST33.003.100.000.000.00-1380.00%
LAZ221216C000340002022-12-07 10:57AM EST34.002.080.000.000.00-2410.00%
LAZ221216C000350002022-12-07 10:25AM EST35.001.070.000.000.00-1900.00%
LAZ221216C000360002022-12-07 1:19PM EST36.000.650.000.000.00-381523.13%
LAZ221216C000370002022-12-07 11:54AM EST37.000.500.000.000.00-975256.25%
LAZ221216C000380002022-12-07 3:16PM EST38.000.160.000.000.00-22837312.50%
LAZ221216C000390002022-12-07 11:19AM EST39.000.100.000.000.00-1822412.50%
LAZ221216C000400002022-12-06 9:30AM EST40.000.150.000.000.00-157725.00%
LAZ221216C000410002022-12-05 11:52AM EST41.000.050.000.000.00-116525.00%
LAZ221216C000420002022-12-05 10:19AM EST42.000.060.000.000.00-113025.00%
LAZ221216C000430002022-12-05 11:53AM EST43.000.050.000.000.00-34325.00%
LAZ221216C000440002022-11-15 10:56AM EST44.000.190.000.000.00-154325.00%
LAZ221216C000450002022-11-28 9:40AM EST45.000.100.000.000.00-1925.00%
LAZ221216C000460002022-08-08 11:29AM EST46.000.210.000.150.00-1189.06%
LAZ221216C000470002022-10-26 2:51PM EST47.000.040.001.850.00-150175.59%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LAZ221216P000200002022-10-17 2:41PM EST20.000.200.000.500.00-1820235.94%
LAZ221216P000250002022-12-07 10:10AM EST25.000.050.000.000.00-2010750.00%
LAZ221216P000260002022-12-07 10:10AM EST26.000.040.000.000.00-105550.00%
LAZ221216P000270002022-12-07 10:09AM EST27.000.050.000.000.00-304050.00%
LAZ221216P000280002022-11-30 10:43AM EST28.000.050.000.000.00-41650.00%
LAZ221216P000290002022-12-05 2:01PM EST29.000.040.000.000.00-21025.00%
LAZ221216P000300002022-12-07 12:26PM EST30.000.070.000.000.00-37325.00%
LAZ221216P000310002022-12-02 2:10PM EST31.000.100.000.000.00-34825.00%
LAZ221216P000320002022-12-07 3:16PM EST32.000.110.000.000.00-4113212.50%
LAZ221216P000330002022-12-07 10:58AM EST33.000.200.000.000.00-3713012.50%
LAZ221216P000340002022-12-07 10:49AM EST34.000.400.000.000.00-42436.25%
LAZ221216P000350002022-12-07 3:54PM EST35.000.680.000.000.00-1201493.13%
LAZ221216P000360002022-12-02 1:26PM EST36.000.650.000.000.00-32600.00%
LAZ221216P000370002022-12-07 10:19AM EST37.002.080.000.000.00-2950.00%
LAZ221216P000380002022-12-01 1:21PM EST38.001.750.000.000.00-1340.00%
LAZ221216P000390002022-12-07 2:46PM EST39.003.500.000.000.00-1200.00%
LAZ221216P000400002022-11-15 10:19AM EST40.001.800.000.000.00-2900.00%
LAZ221216P000410002022-11-11 10:33AM EST41.002.600.000.000.00-390.00%
LAZ221216P000420002022-08-10 1:33PM EST42.004.634.505.000.00-220.00%
LAZ221216P000430002022-11-08 1:24PM EST43.006.930.000.000.00-190.00%
LAZ221216P000440002022-08-04 12:54PM EST44.006.907.0010.200.00--696.29%
LAZ221216P000450002022-12-05 12:49PM EST45.0010.200.000.000.00-510.00%
LAZ221216P000460002022-08-17 8:45AM EST46.007.447.9011.600.00-59185.25%
LAZ221216P000470002022-08-23 2:32PM EST47.009.969.8014.000.00-35146.48%