Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.720,17 +494,51 (+1,29%) Nasdaq
16.180,63 +339,67 (+2,14%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,36 -0,59 (-0,75%) Bitcoin EUR
57.432,66 +2.559,26 (+4,66%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:27PM EDT. Mercato aperto.
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 | 2.68 | 3.15 | 0.00 | - | 1 | 0 | 71.88% |
| CZR240503C00033500 | 2024-04-26 11:18AM EDT | 33.50 | 3.55 | 1.82 | 2.34 | 0.00 | - | 1 | 1 | 108.59% |
| CZR240503C00034000 | 2024-05-03 9:33AM EDT | 34.00 | 2.47 | 1.41 | 1.61 | +0.76 | +44.44% | 2 | 21 | 73.44% |
| CZR240503C00034500 | 2024-05-02 3:33PM EDT | 34.50 | 0.87 | 0.89 | 1.12 | 0.00 | - | 14 | 6 | 53.91% |
| CZR240503C00035000 | 2024-05-03 1:53PM EDT | 35.00 | 0.37 | 0.42 | 0.52 | -0.09 | -19.57% | 371 | 388 | 36.33% |
| CZR240503C00035500 | 2024-05-03 12:20PM EDT | 35.50 | 0.25 | 0.08 | 0.09 | +0.01 | +4.17% | 128 | 281 | 17.58% |
| CZR240503C00036000 | 2024-05-03 2:00PM EDT | 36.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 105 | 293 | 26.95% |
| CZR240503C00036500 | 2024-05-03 1:06PM EDT | 36.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 191 | 216 | 48.05% |
| CZR240503C00037000 | 2024-05-03 1:36PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 84 | 2,880 | 45.31% |
| CZR240503C00037500 | 2024-05-03 1:36PM EDT | 37.50 | 0.03 | 0.00 | 0.16 | +0.01 | +50.00% | 40 | 264 | 86.33% |
| CZR240503C00038000 | 2024-05-03 12:38PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 88 | 379 | 70.31% |
| CZR240503C00038500 | 2024-05-03 11:27AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,203 | 81.25% |
| CZR240503C00039000 | 2024-05-03 12:13PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 3,159 | 78.13% |
| CZR240503C00039500 | 2024-05-03 10:29AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 200 | 87.50% |
| CZR240503C00040000 | 2024-05-03 12:01PM EDT | 40.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 15 | 1,138 | 106.25% |
| CZR240503C00040500 | 2024-05-03 10:48AM EDT | 40.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 660 | 165.63% |
| CZR240503C00041000 | 2024-05-03 10:59AM EDT | 41.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 107 | 966 | 125.00% |
| CZR240503C00041500 | 2024-05-03 9:47AM EDT | 41.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 51 | 116 | 196.88% |
| CZR240503C00042000 | 2024-05-03 12:47PM EDT | 42.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 25 | 251 | 140.63% |
| CZR240503C00042500 | 2024-05-02 3:30PM EDT | 42.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 62 | 100 | 216.41% |
| CZR240503C00043000 | 2024-05-03 1:45PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 44 | 184 | 178.13% |
| CZR240503C00043500 | 2024-05-01 2:50PM EDT | 43.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 50 | 92 | 384.77% |
| CZR240503C00044000 | 2024-05-01 12:06PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 252 | 162.50% |
| CZR240503C00044500 | 2024-05-01 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 143 | 168.75% |
| CZR240503C00045000 | 2024-05-02 1:19PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 463 | 175.00% |
| CZR240503C00046000 | 2024-04-30 3:25PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 228 | 275 | 203.13% |
| CZR240503C00046500 | 2024-04-30 3:25PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 40 | 212.50% |
| CZR240503C00047000 | 2024-05-03 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -1.04 | -99.05% | 1 | 23 | 218.75% |
| CZR240503C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 212.50% |
| CZR240503C00048000 | 2024-04-30 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 67 | 231.25% |
| CZR240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 243.75% |
| CZR240503C00049500 | 2024-04-29 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 50.00% |
| CZR240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 35 | 237.50% |
| CZR240503C00051000 | 2024-04-29 11:01AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 161 | 275.00% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 14 | 287.50% |
| CZR240503C00053000 | 2024-04-29 10:47AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 143 | 300.00% |
| CZR240503C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 517 | 523 | 318.75% |
| CZR240503C00060000 | 2024-04-29 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 415.63% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00029000 | 2024-05-02 10:37AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 524 | 150.00% |
| CZR240503P00029500 | 2024-05-02 11:25AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 94 | 240 | 153.13% |
| CZR240503P00030000 | 2024-05-02 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 329 | 140.63% |
| CZR240503P00030500 | 2024-05-02 3:44PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 232 | 118.75% |
| CZR240503P00031000 | 2024-05-02 3:44PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 158 | 106.25% |
| CZR240503P00031500 | 2024-05-02 10:26AM EDT | 31.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 60 | 287.89% |
| CZR240503P00032000 | 2024-05-02 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 220 | 96.88% |
| CZR240503P00032500 | 2024-05-03 9:45AM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 31 | 837 | 71.88% |
| CZR240503P00033000 | 2024-05-03 1:53PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 785 | 3,944 | 59.38% |
| CZR240503P00033500 | 2024-05-03 10:51AM EDT | 33.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 32 | 257 | 62.50% |
| CZR240503P00034000 | 2024-05-03 11:26AM EDT | 34.00 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 27 | 2,454 | 67.19% |
| CZR240503P00034500 | 2024-05-03 2:01PM EDT | 34.50 | 0.01 | 0.01 | 0.03 | -0.15 | -93.75% | 147 | 762 | 37.50% |
| CZR240503P00035000 | 2024-05-03 12:59PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.28 | -93.33% | 256 | 2,226 | 21.09% |
| CZR240503P00035500 | 2024-05-03 2:08PM EDT | 35.50 | 0.11 | 0.09 | 0.15 | -0.45 | -80.36% | 1,304 | 1,456 | 13.28% |
| CZR240503P00036000 | 2024-05-03 1:56PM EDT | 36.00 | 0.78 | 0.51 | 0.72 | -0.12 | -13.33% | 998 | 3,926 | 46.88% |
| CZR240503P00036500 | 2024-05-03 2:12PM EDT | 36.50 | 1.03 | 1.00 | 1.16 | -0.33 | -23.40% | 818 | 1,534 | 53.13% |
| CZR240503P00037000 | 2024-05-03 1:52PM EDT | 37.00 | 1.70 | 1.44 | 1.81 | +0.17 | +11.11% | 68 | 1,484 | 57.81% |
| CZR240503P00037500 | 2024-05-03 2:05PM EDT | 37.50 | 2.12 | 1.81 | 2.09 | +0.07 | +3.41% | 36 | 1,568 | 25.00% |
| CZR240503P00038000 | 2024-05-03 2:05PM EDT | 38.00 | 2.60 | 2.31 | 2.57 | +0.40 | +18.18% | 4 | 152 | 0.00% |
| CZR240503P00038500 | 2024-05-03 11:14AM EDT | 38.50 | 2.61 | 2.82 | 3.35 | +0.47 | +21.96% | 13 | 73 | 160.55% |
| CZR240503P00039000 | 2024-05-03 9:58AM EDT | 39.00 | 2.40 | 3.45 | 3.60 | -1.02 | -29.82% | 10 | 168 | 87.50% |
| CZR240503P00039500 | 2024-05-02 11:39AM EDT | 39.50 | 4.20 | 3.90 | 4.25 | 0.00 | - | 11 | 51 | 165.63% |
| CZR240503P00040000 | 2024-05-03 12:14PM EDT | 40.00 | 4.33 | 4.10 | 5.05 | -0.19 | -4.20% | 12 | 50 | 248.83% |
| CZR240503P00040500 | 2024-05-03 10:01AM EDT | 40.50 | 4.25 | 4.65 | 5.45 | +2.08 | +95.85% | 3 | 3 | 242.97% |
| CZR240503P00041000 | 2024-05-01 2:04PM EDT | 41.00 | 4.61 | 5.40 | 5.75 | 0.00 | - | 1 | 34 | 204.69% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 5.95 | 6.30 | 0.00 | - | 4 | 0 | 159.38% |
| CZR240503P00042000 | 2024-05-01 12:21PM EDT | 42.00 | 6.20 | 6.45 | 7.00 | 0.00 | - | 3 | 12 | 219.53% |
| CZR240503P00042500 | 2024-05-01 12:21PM EDT | 42.50 | 6.70 | 6.10 | 7.10 | 0.00 | - | 1 | 0 | 150.00% |
| CZR240503P00043000 | 2024-05-03 10:28AM EDT | 43.00 | 7.05 | 6.80 | 7.80 | +0.50 | +7.63% | 7 | 7 | 268.75% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 7.72 | 8.20 | 8.75 | +1.76 | +29.53% | 10 | 9 | 274.22% |
| CZR240503P00045000 | 2024-05-02 9:40AM EDT | 45.00 | 8.50 | 9.05 | 10.05 | 0.00 | - | 1 | 1 | 385.16% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 14.15 | 14.75 | 0.00 | - | - | 0 | 389.84% |
© 2024 Yahoo. Tutti i diritti riservati.