Italia markets close in 7 hours 52 minutes
FTSE MIB
34.621,92 -203,09 (-0,58%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,25 -0,55 (-0,69%) Bitcoin EUR
65.355,45 +3.865,38 (+6,29%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531C00033000 | 2024-05-20 3:22PM EDT | 33.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240531C00034000 | 2024-05-20 2:26PM EDT | 34.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CZR240531C00035000 | 2024-05-20 3:55PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.39% |
| CZR240531C00035500 | 2024-05-20 3:53PM EDT | 35.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| CZR240531C00036000 | 2024-05-20 2:13PM EDT | 36.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CZR240531C00036500 | 2024-05-20 3:51PM EDT | 36.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| CZR240531C00037000 | 2024-05-20 2:32PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CZR240531C00037500 | 2024-05-20 12:41PM EDT | 37.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CZR240531C00038000 | 2024-05-20 3:49PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CZR240531C00038500 | 2024-05-20 10:43AM EDT | 38.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CZR240531C00039000 | 2024-05-20 12:33PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CZR240531C00039500 | 2024-05-20 10:41AM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CZR240531C00040000 | 2024-05-20 12:16PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CZR240531C00041000 | 2024-05-20 9:43AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240531C00041500 | 2024-05-20 9:43AM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CZR240531C00042000 | 2024-05-17 12:33PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CZR240531C00043000 | 2024-05-17 2:38PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CZR240531C00044000 | 2024-05-14 9:53AM EDT | 44.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240531C00045000 | 2024-05-20 10:24AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CZR240531C00046000 | 2024-05-14 3:49PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CZR240531C00047000 | 2024-05-20 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240531C00048000 | 2024-05-20 1:15PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CZR240531C00049000 | 2024-05-06 12:05PM EDT | 49.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240531C00050000 | 2024-05-03 11:38AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240531C00051000 | 2024-05-03 2:48PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240531C00060000 | 2024-05-09 12:22PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531P00027000 | 2024-05-20 11:56AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CZR240531P00028000 | 2024-05-08 10:11AM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240531P00029000 | 2024-05-20 9:58AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CZR240531P00030000 | 2024-05-20 9:59AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CZR240531P00031000 | 2024-05-20 2:30PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| CZR240531P00031500 | 2024-05-20 9:57AM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CZR240531P00032000 | 2024-05-20 3:44PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CZR240531P00032500 | 2024-05-20 12:32PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| CZR240531P00033000 | 2024-05-20 2:30PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| CZR240531P00033500 | 2024-05-20 2:38PM EDT | 33.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CZR240531P00034000 | 2024-05-20 2:48PM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CZR240531P00034500 | 2024-05-20 3:17PM EDT | 34.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CZR240531P00035000 | 2024-05-20 3:51PM EDT | 35.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CZR240531P00035500 | 2024-05-17 2:07PM EDT | 35.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CZR240531P00036000 | 2024-05-17 2:38PM EDT | 36.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| CZR240531P00036500 | 2024-05-17 2:11PM EDT | 36.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CZR240531P00037000 | 2024-05-20 3:36PM EDT | 37.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CZR240531P00038000 | 2024-05-17 3:34PM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CZR240531P00039000 | 2024-05-16 10:52AM EDT | 39.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CZR240531P00039500 | 2024-05-16 10:55AM EDT | 39.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CZR240531P00040000 | 2024-05-17 9:39AM EDT | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240531P00041000 | 2024-04-22 2:39PM EDT | 41.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CZR240531P00042000 | 2024-05-15 1:38PM EDT | 42.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240531P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240531P00044000 | 2024-04-18 1:19PM EDT | 44.00 | 6.24 | 7.70 | 9.30 | 0.00 | - | - | 0 | 95.31% |
| CZR240531P00045000 | 2024-04-11 11:16AM EDT | 45.00 | 4.66 | 8.40 | 9.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.