Italia markets open in 1 hour 14 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.765,40 +275,23 (+0,72%) EUR/USD
1,0887 +0,0013 (+0,12%) Bitcoin EUR
65.151,20 -6,44 (-0,01%) CMC Crypto 200
1.518,71 +44,97 (+3,05%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607C00030000 | 2024-05-31 11:33AM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CZR240607C00031000 | 2024-05-30 9:33AM EDT | 31.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CZR240607C00031500 | 2024-05-31 9:42AM EDT | 31.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CZR240607C00032000 | 2024-05-31 1:20PM EDT | 32.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| CZR240607C00032500 | 2024-06-04 10:47AM EDT | 32.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240607C00033000 | 2024-06-05 2:56PM EDT | 33.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CZR240607C00033500 | 2024-06-05 10:23AM EDT | 33.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240607C00034000 | 2024-06-05 2:50PM EDT | 34.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| CZR240607C00034500 | 2024-06-05 12:59PM EDT | 34.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR240607C00035000 | 2024-06-05 1:37PM EDT | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| CZR240607C00035500 | 2024-06-05 3:45PM EDT | 35.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CZR240607C00036000 | 2024-06-05 3:31PM EDT | 36.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 0.00% |
| CZR240607C00036500 | 2024-06-05 3:17PM EDT | 36.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| CZR240607C00037000 | 2024-06-05 3:59PM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| CZR240607C00037500 | 2024-06-05 1:36PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| CZR240607C00038000 | 2024-06-05 3:59PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| CZR240607C00038500 | 2024-06-05 3:20PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240607C00039000 | 2024-06-05 10:26AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CZR240607C00039500 | 2024-06-03 9:39AM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CZR240607C00040000 | 2024-06-05 2:54PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CZR240607C00040500 | 2024-05-31 12:07PM EDT | 40.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CZR240607C00041000 | 2024-06-03 10:58AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CZR240607C00041500 | 2024-06-04 9:37AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CZR240607C00042000 | 2024-06-05 1:19PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CZR240607C00042500 | 2024-05-31 9:53AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CZR240607C00043000 | 2024-06-03 12:47PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CZR240607C00043500 | 2024-06-03 1:43PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240607C00044000 | 2024-06-04 3:43PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| CZR240607C00044500 | 2024-05-29 2:22PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CZR240607C00045000 | 2024-05-31 12:04PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CZR240607C00045500 | 2024-05-30 2:24PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240607C00046000 | 2024-05-30 1:26PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CZR240607C00047000 | 2024-05-09 2:06PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240607C00048000 | 2024-05-09 2:06PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240607C00050000 | 2024-05-31 12:39PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240607C00055000 | 2024-05-31 12:49PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607P00025000 | 2024-05-07 2:10PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240607P00026000 | 2024-05-31 9:55AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CZR240607P00027000 | 2024-06-03 9:43AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240607P00027500 | 2024-06-03 9:36AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CZR240607P00028000 | 2024-06-05 3:48PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CZR240607P00028500 | 2024-06-03 11:58AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CZR240607P00029000 | 2024-06-04 12:25PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240607P00029500 | 2024-06-04 3:43PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CZR240607P00030000 | 2024-06-05 3:40PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| CZR240607P00030500 | 2024-06-05 3:09PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| CZR240607P00031000 | 2024-06-05 12:06PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| CZR240607P00031500 | 2024-06-05 9:33AM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CZR240607P00032000 | 2024-06-05 3:07PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CZR240607P00032500 | 2024-06-04 3:59PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CZR240607P00033000 | 2024-06-05 1:27PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CZR240607P00033500 | 2024-06-05 10:43AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CZR240607P00034000 | 2024-06-05 12:43PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| CZR240607P00034500 | 2024-06-05 3:34PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| CZR240607P00035000 | 2024-06-05 3:42PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| CZR240607P00035500 | 2024-06-05 1:04PM EDT | 35.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| CZR240607P00036000 | 2024-06-05 3:37PM EDT | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CZR240607P00036500 | 2024-06-05 12:00PM EDT | 36.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| CZR240607P00037000 | 2024-06-05 10:23AM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CZR240607P00037500 | 2024-06-03 9:40AM EDT | 37.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CZR240607P00038000 | 2024-06-05 11:49AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CZR240607P00039000 | 2024-05-30 2:51PM EDT | 39.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240607P00040000 | 2024-06-05 9:34AM EDT | 40.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240607P00042000 | 2024-05-16 9:33AM EDT | 42.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CZR240607P00043000 | 2024-05-16 3:11PM EDT | 43.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.