Italia markets open in 4 hours 1 minute
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.563,81 -2.315,09 (-4,14%) CMC Crypto 200
1.256,08 -82,98 (-6,20%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00032500 | 2024-04-29 9:53AM EDT | 32.50 | 5.40 | 2.31 | 4.30 | 0.00 | - | 1 | 0 | 167.58% |
| CZR240503C00033500 | 2024-04-26 11:18AM EDT | 33.50 | 3.55 | 2.06 | 3.30 | 0.00 | - | 1 | 1 | 137.50% |
| CZR240503C00034000 | 2024-05-01 12:12PM EDT | 34.00 | 1.71 | 2.36 | 2.59 | -2.48 | -59.19% | 2 | 32 | 72.66% |
| CZR240503C00034500 | 2024-04-30 3:23PM EDT | 34.50 | 2.05 | 1.97 | 2.17 | 0.00 | - | 11 | 8 | 76.76% |
| CZR240503C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 2.30 | 1.53 | 1.70 | +0.60 | +35.29% | 24 | 57 | 68.75% |
| CZR240503C00035500 | 2024-05-01 3:55PM EDT | 35.50 | 1.12 | 1.15 | 1.25 | -0.33 | -22.76% | 35 | 45 | 63.09% |
| CZR240503C00036000 | 2024-05-01 3:40PM EDT | 36.00 | 0.90 | 0.80 | 1.02 | -0.35 | -28.00% | 122 | 221 | 65.82% |
| CZR240503C00036500 | 2024-05-01 3:46PM EDT | 36.50 | 0.66 | 0.54 | 0.70 | -0.37 | -35.92% | 104 | 256 | 63.09% |
| CZR240503C00037000 | 2024-05-01 3:54PM EDT | 37.00 | 0.33 | 0.38 | 0.55 | -0.44 | -57.14% | 1,218 | 3,760 | 67.77% |
| CZR240503C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.20 | 0.21 | 0.35 | -0.42 | -67.74% | 300 | 324 | 64.45% |
| CZR240503C00038000 | 2024-05-01 2:44PM EDT | 38.00 | 0.45 | 0.12 | 0.16 | -0.05 | -10.00% | 385 | 369 | 59.57% |
| CZR240503C00038500 | 2024-05-01 3:18PM EDT | 38.50 | 0.10 | 0.07 | 0.10 | -0.27 | -72.97% | 67 | 1,218 | 60.94% |
| CZR240503C00039000 | 2024-05-01 3:54PM EDT | 39.00 | 0.06 | 0.05 | 0.08 | -0.23 | -79.31% | 1,488 | 3,400 | 66.41% |
| CZR240503C00039500 | 2024-05-01 2:26PM EDT | 39.50 | 0.03 | 0.04 | 0.06 | -0.18 | -85.71% | 133 | 243 | 71.09% |
| CZR240503C00040000 | 2024-05-01 3:52PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 355 | 1,362 | 75.78% |
| CZR240503C00040500 | 2024-05-01 3:10PM EDT | 40.50 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 116 | 727 | 85.16% |
| CZR240503C00041000 | 2024-05-01 3:44PM EDT | 41.00 | 0.06 | 0.01 | 0.04 | -0.03 | -33.33% | 125 | 716 | 84.38% |
| CZR240503C00041500 | 2024-05-01 1:15PM EDT | 41.50 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 63 | 140 | 90.63% |
| CZR240503C00042000 | 2024-05-01 3:16PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 44 | 282 | 93.75% |
| CZR240503C00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 2 | 54 | 107.81% |
| CZR240503C00043000 | 2024-05-01 2:58PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 11 | 190 | 110.94% |
| CZR240503C00043500 | 2024-04-30 3:56PM EDT | 43.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 50 | 124 | 131.25% |
| CZR240503C00044000 | 2024-05-01 12:06PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 232 | 46 | 100.00% |
| CZR240503C00044500 | 2024-05-01 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 117 | 30 | 106.25% |
| CZR240503C00045000 | 2024-05-01 10:33AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 112.50% |
| CZR240503C00046000 | 2024-04-30 3:25PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 228 | 275 | 131.25% |
| CZR240503C00046500 | 2024-04-30 3:25PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 40 | 137.50% |
| CZR240503C00047000 | 2024-04-09 3:50PM EDT | 47.00 | 1.05 | 0.00 | 0.02 | 0.00 | - | 13 | 23 | 140.63% |
| CZR240503C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 137.50% |
| CZR240503C00048000 | 2024-04-30 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 67 | 150.00% |
| CZR240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 162.50% |
| CZR240503C00049500 | 2024-04-29 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 33 | 165.63% |
| CZR240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 35 | 156.25% |
| CZR240503C00051000 | 2024-04-29 11:01AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 161 | 181.25% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 14 | 187.50% |
| CZR240503C00053000 | 2024-04-29 10:47AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 143 | 196.88% |
| CZR240503C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 517 | 523 | 196.88% |
| CZR240503C00060000 | 2024-04-29 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 237.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00029000 | 2024-05-01 9:50AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 240 | 118.75% |
| CZR240503P00029500 | 2024-05-01 9:50AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 136 | 112.50% |
| CZR240503P00030000 | 2024-05-01 2:09PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 307 | 210 | 112.50% |
| CZR240503P00030500 | 2024-05-01 3:15PM EDT | 30.50 | 0.01 | 0.01 | 0.35 | -0.01 | -50.00% | 44 | 28 | 176.95% |
| CZR240503P00031000 | 2024-05-01 2:52PM EDT | 31.00 | 0.01 | 0.01 | 0.17 | -0.04 | -80.00% | 134 | 156 | 139.06% |
| CZR240503P00031500 | 2024-05-01 3:16PM EDT | 31.50 | 0.01 | 0.01 | 0.52 | -0.08 | -88.89% | 84 | 61 | 169.53% |
| CZR240503P00032000 | 2024-05-01 11:05AM EDT | 32.00 | 0.01 | 0.02 | 0.08 | -0.11 | -91.67% | 41 | 235 | 103.13% |
| CZR240503P00032500 | 2024-05-01 1:23PM EDT | 32.50 | 0.03 | 0.01 | 0.16 | -0.15 | -83.33% | 27 | 857 | 104.30% |
| CZR240503P00033000 | 2024-05-01 3:39PM EDT | 33.00 | 0.02 | 0.02 | 0.10 | -0.24 | -92.31% | 151 | 4,065 | 85.94% |
| CZR240503P00033500 | 2024-05-01 2:52PM EDT | 33.50 | 0.02 | 0.02 | 0.07 | -0.35 | -94.59% | 103 | 293 | 70.70% |
| CZR240503P00034000 | 2024-05-01 3:42PM EDT | 34.00 | 0.07 | 0.06 | 0.08 | -0.43 | -86.00% | 329 | 2,467 | 67.19% |
| CZR240503P00034500 | 2024-05-01 3:49PM EDT | 34.50 | 0.09 | 0.10 | 0.12 | -0.59 | -86.76% | 231 | 714 | 63.87% |
| CZR240503P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.18 | 0.16 | 0.19 | -0.55 | -75.34% | 2,040 | 1,965 | 60.94% |
| CZR240503P00035500 | 2024-05-01 3:52PM EDT | 35.50 | 0.29 | 0.27 | 0.31 | -0.79 | -73.15% | 569 | 1,615 | 59.96% |
| CZR240503P00036000 | 2024-05-01 3:40PM EDT | 36.00 | 0.45 | 0.28 | 0.51 | -0.91 | -66.91% | 442 | 4,126 | 52.93% |
| CZR240503P00036500 | 2024-05-01 3:42PM EDT | 36.50 | 0.69 | 0.63 | 0.72 | -0.96 | -58.18% | 626 | 1,718 | 57.03% |
| CZR240503P00037000 | 2024-05-01 3:17PM EDT | 37.00 | 0.80 | 0.93 | 1.05 | -1.13 | -58.55% | 314 | 1,609 | 58.40% |
| CZR240503P00037500 | 2024-05-01 2:59PM EDT | 37.50 | 1.40 | 1.28 | 1.46 | -0.66 | -32.04% | 67 | 1,648 | 60.94% |
| CZR240503P00038000 | 2024-05-01 11:59AM EDT | 38.00 | 1.93 | 1.39 | 1.90 | -0.22 | -10.23% | 14 | 202 | 78.13% |
| CZR240503P00038500 | 2024-05-01 1:36PM EDT | 38.50 | 2.14 | 2.04 | 2.31 | -0.06 | -2.73% | 9 | 80 | 54.69% |
| CZR240503P00039000 | 2024-05-01 3:11PM EDT | 39.00 | 2.02 | 2.45 | 2.86 | -0.24 | -10.62% | 9 | 203 | 57.81% |
| CZR240503P00039500 | 2024-05-01 1:14PM EDT | 39.50 | 3.57 | 2.52 | 3.45 | -0.08 | -2.19% | 9 | 57 | 121.09% |
| CZR240503P00040000 | 2024-05-01 12:03PM EDT | 40.00 | 4.27 | 2.86 | 4.15 | +1.37 | +47.24% | 15 | 76 | 158.59% |
| CZR240503P00040500 | 2024-04-23 3:54PM EDT | 40.50 | 2.17 | 2.86 | 4.75 | 0.00 | - | 3 | 13 | 182.62% |
| CZR240503P00041000 | 2024-04-29 3:46PM EDT | 41.00 | 4.61 | 4.05 | 5.15 | +0.71 | +18.21% | 1 | 125 | 181.45% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 4.90 | 5.60 | 0.00 | - | 4 | 26 | 126.17% |
| CZR240503P00042000 | 2024-05-01 12:21PM EDT | 42.00 | 6.20 | 5.30 | 5.95 | +0.25 | +4.20% | 3 | 58 | 78.13% |
| CZR240503P00042500 | 2024-05-01 12:21PM EDT | 42.50 | 6.70 | 4.20 | 6.50 | +2.98 | +80.11% | 1 | 13 | 190.82% |
| CZR240503P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.55 | 6.40 | 6.85 | +0.05 | +0.77% | 22 | 66 | 90.63% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 5.96 | 5.65 | 7.85 | 0.00 | - | 10 | 15 | 190.23% |
| CZR240503P00045000 | 2024-05-01 3:52PM EDT | 45.00 | 10.10 | 7.60 | 8.85 | +2.31 | +29.65% | 5 | 2 | 206.25% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 13.50 | 13.95 | 0.00 | - | - | 0 | 237.50% |
© 2024 Yahoo. Tutti i diritti riservati.