Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,89 +0,26 (+0,33%) OURO
2.394,20 -0,70 (-0,03%) Bitcoin USD
66.034,66 +4.394,12 (+7,13%)
Lazard, Inc. (LAZ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 9.05 | 8.90 | 13.00 | 0.00 | - | 5 | 12 | 63.33% |
| LAZ241220C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 6.16 | 7.70 | 9.10 | 0.00 | - | - | 1 | 41.80% |
| LAZ241220C00035000 | 2024-04-19 10:38AM EDT | 35.00 | 5.50 | 6.10 | 7.30 | 0.00 | - | 1 | 3 | 36.72% |
| LAZ241220C00037000 | 2024-05-07 11:29AM EDT | 37.00 | 5.40 | 5.00 | 5.70 | 0.00 | - | 3 | 3 | 33.07% |
| LAZ241220C00038000 | 2024-04-25 10:00AM EDT | 38.00 | 3.15 | 4.60 | 5.10 | 0.00 | - | 1 | 10 | 32.68% |
| LAZ241220C00039000 | 2024-04-29 12:37PM EDT | 39.00 | 3.98 | 3.40 | 4.50 | 0.00 | - | 14 | 10 | 31.97% |
| LAZ241220C00040000 | 2024-05-10 9:46AM EDT | 40.00 | 3.20 | 2.25 | 4.00 | 0.00 | - | 5 | 32 | 31.78% |
| LAZ241220C00041000 | 2024-05-13 10:59AM EDT | 41.00 | 3.00 | 2.30 | 3.50 | 0.00 | - | 22 | 5 | 31.28% |
| LAZ241220C00042000 | 2024-05-08 2:32PM EDT | 42.00 | 2.45 | 2.35 | 3.10 | 0.00 | - | 1 | 95 | 31.25% |
| LAZ241220C00043000 | 2024-05-09 9:59AM EDT | 43.00 | 2.10 | 2.15 | 2.60 | 0.00 | - | 6 | 18 | 30.10% |
| LAZ241220C00044000 | 2024-05-15 9:34AM EDT | 44.00 | 2.25 | 1.60 | 2.20 | +0.53 | +30.81% | 11 | 173 | 29.46% |
| LAZ241220C00045000 | 2024-05-15 11:12AM EDT | 45.00 | 1.77 | 1.55 | 1.90 | +0.35 | +24.65% | 18 | 33 | 29.33% |
| LAZ241220C00046000 | 2024-05-15 11:13AM EDT | 46.00 | 1.55 | 1.20 | 1.70 | +0.26 | +20.16% | 10 | 83 | 29.81% |
| LAZ241220C00047000 | 2024-05-15 11:08AM EDT | 47.00 | 1.19 | 1.15 | 1.45 | +0.08 | +7.21% | 12 | 67 | 29.59% |
| LAZ241220C00048000 | 2024-05-09 9:44AM EDT | 48.00 | 1.05 | 0.90 | 1.65 | +0.14 | +15.38% | 4 | 70 | 33.45% |
| LAZ241220C00049000 | 2024-05-13 12:32PM EDT | 49.00 | 0.75 | 0.80 | 1.15 | 0.00 | - | 6 | 76 | 30.35% |
| LAZ241220C00050000 | 2024-05-15 10:27AM EDT | 50.00 | 0.75 | 0.60 | 0.95 | +0.10 | +15.38% | 6 | 108 | 29.86% |
| LAZ241220C00055000 | 2024-04-08 11:56AM EDT | 55.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | - | 5 | 30.96% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ241220P00029000 | 2024-05-06 12:31PM EDT | 29.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 60 | 35 | 60.06% |
| LAZ241220P00030000 | 2024-05-06 12:10PM EDT | 30.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 5 | 32 | 59.06% |
| LAZ241220P00031000 | 2024-05-13 11:30AM EDT | 31.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 56 | 42 | 56.23% |
| LAZ241220P00032000 | 2024-05-03 10:23AM EDT | 32.00 | 1.24 | 0.00 | 1.45 | 0.00 | - | 10 | 43 | 39.38% |
| LAZ241220P00033000 | 2024-05-09 10:23AM EDT | 33.00 | 1.42 | 0.00 | 1.55 | 0.00 | - | 8 | 10 | 37.18% |
| LAZ241220P00034000 | 2024-05-13 11:25AM EDT | 34.00 | 1.45 | 0.00 | 1.55 | 0.00 | - | 24 | 18 | 33.86% |
| LAZ241220P00035000 | 2024-05-15 2:19PM EDT | 35.00 | 1.40 | 0.55 | 1.70 | -0.42 | -23.08% | 5 | 10 | 32.08% |
| LAZ241220P00036000 | 2024-05-13 9:50AM EDT | 36.00 | 2.15 | 1.15 | 1.90 | 0.00 | - | 44 | 20 | 30.59% |
| LAZ241220P00037000 | 2024-05-15 2:55PM EDT | 37.00 | 2.10 | 1.00 | 2.25 | -0.60 | -22.22% | 3 | 10 | 30.24% |
| LAZ241220P00039000 | 2024-05-15 3:58PM EDT | 39.00 | 2.91 | 1.50 | 3.10 | -0.39 | -11.82% | 46 | 18 | 29.76% |
| LAZ241220P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 4.40 | 3.00 | 3.70 | 0.00 | - | 6 | 8 | 30.42% |
| LAZ241220P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 6.90 | 6.00 | 8.60 | 0.00 | - | - | 2 | 44.63% |
| LAZ241220P00050000 | 2024-04-05 12:49PM EDT | 50.00 | 10.75 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 47.97% |
© 2024 Yahoo. Todos os direitos reservados.