Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.582,45 +1.507,33 (+2,51%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607C00031000 | 2024-05-03 3:10PM EDT | 31.00 | 4.70 | 4.60 | 4.95 | 0.00 | - | 2 | 1 | 50.00% |
| CZR240607C00032000 | 2024-05-08 10:52AM EDT | 32.00 | 4.51 | 3.60 | 4.30 | 0.00 | - | - | 1 | 50.10% |
| CZR240607C00035000 | 2024-05-17 3:38PM EDT | 35.00 | 1.57 | 1.62 | 1.70 | -0.68 | -30.22% | 11 | 9 | 42.24% |
| CZR240607C00036000 | 2024-05-17 3:31PM EDT | 36.00 | 1.07 | 1.12 | 1.17 | -0.10 | -8.55% | 12 | 76 | 40.82% |
| CZR240607C00037000 | 2024-05-17 3:38PM EDT | 37.00 | 0.72 | 0.62 | 0.85 | -0.29 | -28.71% | 81 | 37 | 42.48% |
| CZR240607C00038000 | 2024-05-17 3:30PM EDT | 38.00 | 0.46 | 0.48 | 0.66 | -0.10 | -17.86% | 53 | 62 | 45.65% |
| CZR240607C00039000 | 2024-05-17 9:59AM EDT | 39.00 | 0.34 | 0.29 | 0.33 | -0.07 | -17.07% | 113 | 330 | 40.82% |
| CZR240607C00040000 | 2024-05-17 10:38AM EDT | 40.00 | 0.22 | 0.18 | 0.22 | -0.06 | -21.43% | 2 | 114 | 41.90% |
| CZR240607C00041000 | 2024-05-03 3:12PM EDT | 41.00 | 0.24 | 0.10 | 0.16 | 0.00 | - | 2 | 2 | 43.95% |
| CZR240607C00042000 | 2024-05-17 12:52PM EDT | 42.00 | 0.09 | 0.06 | 0.26 | -0.07 | -43.75% | 1 | 7 | 55.76% |
| CZR240607C00043000 | 2024-05-08 3:54PM EDT | 43.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 37 | 63 | 50.00% |
| CZR240607C00044000 | 2024-05-14 9:55AM EDT | 44.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 16 | 52 | 54.49% |
| CZR240607C00045000 | 2024-05-17 12:35PM EDT | 45.00 | 0.03 | 0.02 | 0.69 | -0.02 | -40.00% | 10 | 16 | 77.34% |
| CZR240607C00046000 | 2024-05-14 9:57AM EDT | 46.00 | 0.22 | 0.01 | 0.70 | 0.00 | - | 8 | 52 | 82.32% |
| CZR240607C00047000 | 2024-05-09 2:06PM EDT | 47.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 86.72% |
| CZR240607C00048000 | 2024-05-09 2:06PM EDT | 48.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 8 | 24 | 113.18% |
| CZR240607C00050000 | 2024-05-03 11:40AM EDT | 50.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 8 | 8 | 87.30% |
| CZR240607C00055000 | 2024-05-13 11:03AM EDT | 55.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 138.48% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607P00025000 | 2024-05-07 2:10PM EDT | 25.00 | 0.05 | 0.00 | 2.02 | 0.00 | - | 1 | 13 | 154.79% |
| CZR240607P00027000 | 2024-05-08 11:16AM EDT | 27.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 8 | 54 | 102.25% |
| CZR240607P00028000 | 2024-05-16 11:07AM EDT | 28.00 | 0.07 | 0.01 | 1.30 | +0.02 | +40.00% | 2 | 87 | 100.98% |
| CZR240607P00029000 | 2024-05-16 11:07AM EDT | 29.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 8 | 46 | 54.69% |
| CZR240607P00030000 | 2024-05-16 11:06AM EDT | 30.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 16 | 155 | 50.00% |
| CZR240607P00031000 | 2024-05-13 10:10AM EDT | 31.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 16 | 149 | 43.07% |
| CZR240607P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.30 | 0.19 | 0.27 | +0.06 | +25.00% | 1 | 203 | 42.29% |
| CZR240607P00033000 | 2024-05-15 3:23PM EDT | 33.00 | 0.33 | 0.37 | 0.41 | 0.00 | - | 30 | 118 | 39.65% |
| CZR240607P00034000 | 2024-05-17 3:15PM EDT | 34.00 | 0.64 | 0.61 | 0.69 | +0.02 | +3.23% | 68 | 44 | 39.45% |
| CZR240607P00035000 | 2024-05-16 3:25PM EDT | 35.00 | 1.01 | 0.98 | 1.05 | 0.00 | - | 2 | 37 | 38.38% |
| CZR240607P00036000 | 2024-05-14 12:35PM EDT | 36.00 | 1.39 | 1.35 | 1.56 | +0.02 | +1.46% | 24 | 40 | 38.18% |
| CZR240607P00037000 | 2024-05-17 1:29PM EDT | 37.00 | 2.06 | 1.94 | 2.17 | +0.13 | +6.74% | 56 | 34 | 37.40% |
| CZR240607P00038000 | 2024-05-16 2:40PM EDT | 38.00 | 2.67 | 2.56 | 2.93 | 0.00 | - | 3 | 17 | 38.14% |
| CZR240607P00039000 | 2024-05-16 10:38AM EDT | 39.00 | 3.25 | 2.24 | 3.95 | 0.00 | - | 2 | 13 | 46.68% |
| CZR240607P00040000 | 2024-05-01 12:40PM EDT | 40.00 | 4.65 | 3.65 | 4.80 | 0.00 | - | - | 13 | 47.07% |
| CZR240607P00042000 | 2024-05-16 9:33AM EDT | 42.00 | 6.00 | 6.10 | 7.60 | 0.00 | - | 21 | 23 | 61.82% |
© 2024 Yahoo. Tutti i diritti riservati.