LAZ - Lazard, Inc. - Rantai Opsi

Lazard, Inc.

US ˙ NYSE

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
LAZ20250919C00042000	42.00	12.60	16.50	0.00	0	18	138.71%	0.89	0.01	-0.11	0.02	0.01
LAZ20250919C00043000	43.00	12.00	15.30	0.00	0	6	115.46%	0.90	0.01	-0.08	0.02	0.01
LAZ20250919C00044000	44.00	11.00	13.60	0.00	0	37	139.17%	0.85	0.02	-0.13	0.03	0.01
LAZ20250919C00045000	45.00	10.90	12.40	0.00	0	95	95.44%	0.90	0.02	-0.07	0.02	0.01
LAZ20250919C00046000	46.00	9.80	11.30	10.35	10	53	93.40%	0.88	0.02	-0.07	0.02	0.01
LAZ20250919C00047000	47.00	8.80	10.60	0.00	0	67	81.46%	0.89	0.02	-0.06	0.02	0.01
LAZ20250919C00048000	48.00	8.00	9.40	0.00	0	80	72.15%	0.89	0.03	-0.06	0.02	0.01
LAZ20250919C00049000	49.00	6.60	9.60	0.00	0	69	86.73%	0.82	0.03	-0.09	0.03	0.01
LAZ20250919C00050000	50.00	6.40	6.80	6.60	35	156	49.81%	0.90	0.04	-0.04	0.02	0.01
LAZ20250919C00055000	55.00	2.00	2.45	1.99	2	645	36.77%	0.64	0.09	-0.06	0.04	0.01
LAZ20250919C00060000	60.00	0.10	0.70	0.50	3	982	28.68%	0.13	0.07	-0.02	0.02	0.00
LAZ20250919C00065000	65.00	0.00	2.15	0.00	0	28	64.47%	0.14	0.03	-0.06	0.02	0.00
LAZ20250919C00070000	70.00	0.00	1.35	0.00	0	1	85.83%	0.11	0.02	-0.06	0.02	0.00
LAZ20250919C00075000	75.00	0.00	1.35	0.00	0	0	104.42%	0.10	0.01	-0.07	0.02	0.00
LAZ20250919C00080000	80.00	0.00	1.35	0.00	0	0	114.84%	0.07	0.01	-0.06	0.02	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
LAZ20250919P00042000	42.00	0.00	0.75	0.00	0	53	106.73%	-0.07	0.01	-0.05	0.01	-0.00
LAZ20250919P00043000	43.00	0.00	0.75	0.00	0	44	99.88%	-0.07	0.01	-0.05	0.02	-0.00
LAZ20250919P00044000	44.00	0.00	0.75	0.00	0	25	93.13%	-0.08	0.01	-0.05	0.02	-0.00
LAZ20250919P00045000	45.00	0.00	0.75	0.00	0	43	86.46%	-0.08	0.02	-0.05	0.02	-0.00
LAZ20250919P00046000	46.00	0.00	0.75	0.00	0	31	79.86%	-0.09	0.02	-0.05	0.02	-0.00
LAZ20250919P00047000	47.00	0.00	0.75	0.15	1	134	73.32%	-0.09	0.02	-0.05	0.02	-0.00
LAZ20250919P00048000	48.00	0.00	0.75	0.00	0	19	66.81%	-0.10	0.02	-0.05	0.02	-0.00
LAZ20250919P00049000	49.00	0.00	0.15	0.00	0	19	41.03%	-0.04	0.02	-0.01	0.01	-0.00
LAZ20250919P00050000	50.00	0.00	0.20	0.00	0	673	38.16%	-0.06	0.03	-0.02	0.01	-0.00
LAZ20250919P00055000	55.00	0.00	0.95	1.05	2	332	29.14%	-0.34	0.11	-0.04	0.04	-0.01
LAZ20250919P00060000	60.00	3.50	4.90	0.00	0	1	36.97%	-0.80	0.07	-0.04	0.03	-0.02
LAZ20250919P00065000	65.00	7.50	9.90	0.00	0	0	87.15%	-0.77	0.03	-0.10	0.03	-0.02
LAZ20250919P00070000	70.00	12.50	14.90	0.00	0	0	111.92%	-0.81	0.02	-0.12	0.03	-0.02
LAZ20250919P00075000	75.00	17.40	20.00	0.00	0	0	136.99%	-0.82	0.02	-0.14	0.03	-0.03
LAZ20250919P00080000	80.00	22.60	25.00	0.00	0	0	83.39%	-0.98	0.00	-0.01	0.01	-0.03

Other Listings

DE:69Q
GB:0UB6

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.