Mercado fechará em 52 mins
BOVESPA
128.240,75 -274,74 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.582,69 +350,95 (+0,61%) PETROLEO CRU
78,77 +0,75 (+0,96%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
65.471,64 +4.088,65 (+6,66%)
Lazard, Inc. (LAZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:07PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517C00030000 | 2024-04-04 12:42PM EDT | 30.00 | 11.21 | 6.90 | 10.90 | 0.00 | - | 1 | 0 | 300.98% |
| LAZ240517C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 3.20 | 4.00 | 7.20 | 0.00 | - | - | 0 | 146.68% |
| LAZ240517C00036000 | 2024-05-10 10:36AM EDT | 36.00 | 2.90 | 2.40 | 6.40 | 0.00 | - | 25 | 2 | 99.22% |
| LAZ240517C00037000 | 2024-05-13 10:19AM EDT | 37.00 | 2.42 | 1.45 | 5.40 | 0.00 | - | 12 | 3 | 84.18% |
| LAZ240517C00038000 | 2024-05-15 2:22PM EDT | 38.00 | 2.00 | 0.55 | 4.30 | +0.80 | +66.67% | 4 | 26 | 64.84% |
| LAZ240517C00039000 | 2024-05-15 9:31AM EDT | 39.00 | 1.25 | 0.75 | 1.90 | +0.70 | +127.27% | 1 | 129 | 83.20% |
| LAZ240517C00040000 | 2024-05-15 9:32AM EDT | 40.00 | 0.46 | 0.00 | 2.60 | +0.19 | +70.37% | 3 | 127 | 81.84% |
| LAZ240517C00041000 | 2024-05-15 11:58AM EDT | 41.00 | 0.14 | 0.00 | 0.15 | -0.06 | -30.00% | 6 | 129 | 29.49% |
| LAZ240517C00042000 | 2024-05-06 3:59PM EDT | 42.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 231 | 62.70% |
| LAZ240517C00043000 | 2024-04-29 2:11PM EDT | 43.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 318 | 53.13% |
| LAZ240517C00044000 | 2024-04-12 9:36AM EDT | 44.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 5 | 34 | 166.21% |
| LAZ240517C00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 185.35% |
| LAZ240517C00046000 | 2024-03-25 11:32AM EDT | 46.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 136.33% |
| LAZ240517C00047000 | 2024-03-25 10:41AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 150.59% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240517P00020000 | 2024-04-19 10:13AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 512.50% |
| LAZ240517P00025000 | 2024-04-19 10:14AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 370.70% |
| LAZ240517P00030000 | 2024-04-19 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 165.63% |
| LAZ240517P00031000 | 2024-04-19 9:39AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 177.34% |
| LAZ240517P00032000 | 2024-04-24 2:42PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 208.98% |
| LAZ240517P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 187.89% |
| LAZ240517P00034000 | 2024-04-26 10:13AM EDT | 34.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 40 | 51 | 166.80% |
| LAZ240517P00035000 | 2024-05-15 1:49PM EDT | 35.00 | 0.36 | 0.00 | 0.35 | +0.31 | +620.00% | 20 | 79 | 116.80% |
| LAZ240517P00036000 | 2024-05-03 10:26AM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 125.00% |
| LAZ240517P00037000 | 2024-05-13 9:31AM EDT | 37.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 37 | 83.59% |
| LAZ240517P00038000 | 2024-05-15 1:49PM EDT | 38.00 | 0.40 | 0.00 | 0.40 | +0.22 | +122.22% | 20 | 174 | 64.45% |
| LAZ240517P00039000 | 2024-05-13 1:21PM EDT | 39.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 34 | 53 | 33.79% |
| LAZ240517P00040000 | 2024-05-13 2:28PM EDT | 40.00 | 0.60 | 0.00 | 0.55 | -0.55 | -47.83% | 1 | 54 | 45.12% |
| LAZ240517P00041000 | 2024-05-07 3:57PM EDT | 41.00 | 2.10 | 0.00 | 2.95 | 0.00 | - | 1 | 9 | 70.70% |
| LAZ240517P00042000 | 2024-03-25 9:34AM EDT | 42.00 | 2.95 | 1.15 | 5.10 | 0.00 | - | 13 | 12 | 142.48% |
| LAZ240517P00044000 | 2024-04-03 10:46AM EDT | 44.00 | 4.20 | 3.10 | 7.20 | 0.00 | - | 1 | 2 | 189.06% |
| LAZ240517P00045000 | 2024-04-01 10:51AM EDT | 45.00 | 4.50 | 5.50 | 8.90 | 0.00 | - | - | 10 | 286.82% |
© 2024 Yahoo. Todos os direitos reservados.