Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.423,91 +192,17 (+0,34%) PETROLEO CRU
78,89 +0,87 (+1,12%) OURO
2.391,90 +32,00 (+1,36%) Bitcoin USD
65.871,03 +4.265,00 (+6,92%)
Lazard, Inc. (LAZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621C00015000 | 2023-11-28 10:53AM EDT | 15.00 | 14.14 | 18.60 | 21.90 | 0.00 | - | 4 | 1 | 0.00% |
| LAZ240621C00022000 | 2023-12-15 10:52AM EDT | 22.00 | 12.83 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 126.27% |
| LAZ240621C00026000 | 2023-12-15 10:51AM EDT | 26.00 | 9.18 | 10.30 | 14.50 | 0.00 | - | 3 | 3 | 96.48% |
| LAZ240621C00027000 | 2023-11-28 2:02PM EDT | 27.00 | 3.70 | 8.40 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| LAZ240621C00028000 | 2024-05-02 1:53PM EDT | 28.00 | 11.10 | 10.40 | 14.40 | 0.00 | - | 25 | 0 | 76.76% |
| LAZ240621C00029000 | 2024-05-02 1:53PM EDT | 29.00 | 10.40 | 9.40 | 13.30 | 0.00 | - | 50 | 0 | 67.38% |
| LAZ240621C00030000 | 2024-05-02 2:47PM EDT | 30.00 | 9.30 | 8.20 | 12.30 | 0.00 | - | 397 | 0 | 54.10% |
| LAZ240621C00031000 | 2024-05-02 2:47PM EDT | 31.00 | 8.30 | 7.20 | 11.30 | 0.00 | - | 447 | 0 | 123.54% |
| LAZ240621C00032000 | 2024-05-01 10:38AM EDT | 32.00 | 5.86 | 6.30 | 10.20 | 0.00 | - | 1 | 0 | 111.91% |
| LAZ240621C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 5.00 | 5.20 | 9.40 | 0.00 | - | 1 | 0 | 108.30% |
| LAZ240621C00034000 | 2024-04-04 1:00PM EDT | 34.00 | 7.38 | 3.20 | 6.00 | 0.00 | - | 1 | 36 | 0.00% |
| LAZ240621C00035000 | 2024-04-25 10:00AM EDT | 35.00 | 3.05 | 3.60 | 5.70 | 0.00 | - | 1 | 89 | 47.07% |
| LAZ240621C00036000 | 2024-05-08 9:30AM EDT | 36.00 | 3.69 | 2.90 | 5.40 | 0.00 | - | 1 | 53 | 58.84% |
| LAZ240621C00037000 | 2024-05-14 2:35PM EDT | 37.00 | 2.90 | 3.60 | 4.00 | 0.00 | - | 5 | 94 | 41.75% |
| LAZ240621C00038000 | 2024-05-15 11:11AM EDT | 38.00 | 2.73 | 2.25 | 3.40 | +0.48 | +21.33% | 20 | 102 | 43.21% |
| LAZ240621C00039000 | 2024-05-08 10:27AM EDT | 39.00 | 1.06 | 2.00 | 2.25 | 0.00 | - | 1 | 106 | 31.89% |
| LAZ240621C00040000 | 2024-05-15 12:30PM EDT | 40.00 | 1.65 | 1.30 | 1.55 | +0.55 | +50.00% | 1 | 423 | 28.78% |
| LAZ240621C00041000 | 2024-05-14 2:42PM EDT | 41.00 | 0.66 | 0.90 | 1.05 | 0.00 | - | 2 | 263 | 27.64% |
| LAZ240621C00042000 | 2024-05-15 2:22PM EDT | 42.00 | 0.65 | 0.45 | 0.60 | +0.25 | +62.50% | 43 | 521 | 25.20% |
| LAZ240621C00043000 | 2024-05-13 12:06PM EDT | 43.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 459 | 28.52% |
| LAZ240621C00044000 | 2024-05-01 9:54AM EDT | 44.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 92 | 27.83% |
| LAZ240621C00045000 | 2024-05-15 9:49AM EDT | 45.00 | 0.22 | 0.00 | 0.35 | +0.17 | +340.00% | 2 | 178 | 33.79% |
| LAZ240621C00046000 | 2024-04-22 10:35AM EDT | 46.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 49.56% |
| LAZ240621C00047000 | 2024-04-09 3:26PM EDT | 47.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 54.05% |
| LAZ240621C00048000 | 2024-04-03 12:22PM EDT | 48.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 56.15% |
| LAZ240621C00049000 | 2024-04-05 1:46PM EDT | 49.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 14 | 6 | 62.31% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621P00015000 | 2023-11-27 12:38PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 194.92% |
| LAZ240621P00020000 | 2023-11-06 1:11PM EDT | 20.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 14 | 34 | 143.55% |
| LAZ240621P00023000 | 2023-11-10 12:42PM EDT | 23.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 110.74% |
| LAZ240621P00024000 | 2023-11-16 11:59AM EDT | 24.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 105.57% |
| LAZ240621P00025000 | 2024-04-18 1:48PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 31 | 103.91% |
| LAZ240621P00026000 | 2024-02-08 3:32PM EDT | 26.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 40 | 41 | 133.50% |
| LAZ240621P00027000 | 2023-12-11 2:17PM EDT | 27.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 77.73% |
| LAZ240621P00028000 | 2024-02-09 4:18PM EDT | 28.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 117.43% |
| LAZ240621P00029000 | 2024-02-27 10:32AM EDT | 29.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 6 | 107.47% |
| LAZ240621P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 70.51% |
| LAZ240621P00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 42 | 30 | 64.36% |
| LAZ240621P00032000 | 2024-05-01 11:03AM EDT | 32.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 58.30% |
| LAZ240621P00033000 | 2024-04-26 3:47PM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 91 | 52.34% |
| LAZ240621P00034000 | 2024-05-08 3:56PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 64 | 59.23% |
| LAZ240621P00035000 | 2024-05-14 9:47AM EDT | 35.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 122 | 31.15% |
| LAZ240621P00036000 | 2024-05-15 12:43PM EDT | 36.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 12 | 118 | 28.32% |
| LAZ240621P00037000 | 2024-05-13 11:29AM EDT | 37.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 14 | 117 | 26.47% |
| LAZ240621P00038000 | 2024-05-14 10:37AM EDT | 38.00 | 0.74 | 0.00 | 0.45 | 0.00 | - | 1 | 39 | 24.56% |
| LAZ240621P00039000 | 2024-05-08 2:14PM EDT | 39.00 | 0.54 | 0.65 | 0.80 | -0.61 | -53.04% | 2 | 159 | 25.29% |
| LAZ240621P00040000 | 2024-05-02 3:56PM EDT | 40.00 | 2.10 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 22.56% |
| LAZ240621P00041000 | 2024-05-09 3:39PM EDT | 41.00 | 2.40 | 0.20 | 1.65 | 0.00 | - | 2 | 8 | 22.32% |
| LAZ240621P00042000 | 2024-05-09 3:35PM EDT | 42.00 | 3.13 | 1.65 | 2.95 | 0.00 | - | 1 | 14 | 35.35% |
| LAZ240621P00043000 | 2024-04-18 9:59AM EDT | 43.00 | 5.90 | 1.30 | 3.50 | 0.00 | - | - | 1 | 31.64% |
| LAZ240621P00044000 | 2024-04-02 10:23AM EDT | 44.00 | 4.90 | 3.80 | 7.70 | 0.00 | - | - | 1 | 64.40% |
| LAZ240621P00050000 | 2024-03-04 12:19PM EDT | 50.00 | 9.50 | 7.60 | 11.60 | 0.00 | - | 2 | 2 | 91.31% |
© 2024 Yahoo. Todos os direitos reservados.