Italia markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,03-1,86 (-4,91%)
Alla chiusura: 04:00PM EDT
36,03 0,00 (0,00%)
Dopo ore: 06:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CZR240628C000300002024-06-07 10:28AM EDT30.006.455.656.550.00-25155.86%
CZR240628C000310002024-06-05 12:03PM EDT31.005.714.755.250.00-2262.79%
CZR240628C000320002024-06-05 10:36AM EDT32.004.954.054.850.00-301565.63%
CZR240628C000330002024-05-31 12:31PM EDT33.003.773.203.350.00-21248.83%
CZR240628C000340002024-06-13 10:56AM EDT34.004.102.182.700.00-11953.66%
CZR240628C000350002024-06-14 1:00PM EDT35.001.501.681.98-1.65-52.38%1722750.68%
CZR240628C000360002024-06-14 2:12PM EDT36.001.081.131.21-1.27-54.04%3613642.48%
CZR240628C000365002024-06-14 11:36AM EDT36.500.940.900.97-1.07-53.23%21041.99%
CZR240628C000370002024-06-14 3:53PM EDT37.000.750.700.76-0.90-54.55%153441.46%
CZR240628C000375002024-06-14 2:59PM EDT37.500.570.140.60-0.81-58.70%21941.60%
CZR240628C000380002024-06-14 3:49PM EDT38.000.430.400.46-0.70-61.95%3212141.36%
CZR240628C000385002024-06-14 2:41PM EDT38.500.300.300.36-0.35-53.85%23141.80%
CZR240628C000390002024-06-14 3:49PM EDT39.000.250.220.28-0.42-62.69%1916942.29%
CZR240628C000395002024-06-14 3:00PM EDT39.500.180.170.22-0.69-79.31%4342.97%
CZR240628C000400002024-06-14 2:10PM EDT40.000.150.120.17-0.35-70.00%9949343.36%
CZR240628C000405002024-06-13 12:34PM EDT40.500.350.040.160.00-13046.29%
CZR240628C000410002024-06-14 2:47PM EDT41.000.080.070.10-0.21-72.41%331244.34%
CZR240628C000415002024-06-12 3:56PM EDT41.500.050.000.09-0.77-93.90%83346.29%
CZR240628C000420002024-06-14 3:58PM EDT42.000.060.040.23-0.11-64.71%243254.00%
CZR240628C000430002024-06-14 10:09AM EDT43.000.060.020.24-0.07-53.85%87559.57%
CZR240628C000440002024-06-14 12:05PM EDT44.000.030.020.96-0.06-66.67%134592.48%
CZR240628C000450002024-06-14 10:29AM EDT45.000.090.010.34-0.19-67.86%8875.78%
CZR240628C000460002024-06-12 10:58AM EDT46.000.080.011.880.00-1624130.86%
CZR240628C000500002024-06-13 10:02AM EDT50.000.020.002.140.00-1422163.28%
CZR240628C000550002024-06-12 2:38PM EDT55.000.020.002.130.00-35191.11%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CZR240628P000250002024-06-03 12:00PM EDT25.000.010.002.080.00-813196.09%
CZR240628P000260002024-06-07 1:10PM EDT26.000.030.000.290.00-140104.30%
CZR240628P000270002024-06-03 3:24PM EDT27.000.060.000.200.00-109187.11%
CZR240628P000280002024-06-10 9:47AM EDT28.000.250.020.220.00-814881.05%
CZR240628P000290002024-06-05 12:36PM EDT29.000.080.020.180.00-7718969.14%
CZR240628P000300002024-06-11 1:22PM EDT30.000.060.020.200.00-810161.33%
CZR240628P000305002024-06-14 12:03PM EDT30.500.200.030.56+0.09+81.82%81673.83%
CZR240628P000310002024-06-14 11:14AM EDT31.000.070.030.18-0.03-30.00%247651.95%
CZR240628P000315002024-06-14 12:02PM EDT31.500.090.050.38+0.05+125.00%224057.42%
CZR240628P000320002024-06-14 3:58PM EDT32.000.110.090.11+0.06+120.00%1727943.75%
CZR240628P000325002024-06-14 10:06AM EDT32.500.110.110.40-0.18-62.07%83250.20%
CZR240628P000330002024-06-14 3:42PM EDT33.000.190.170.42+0.11+137.50%108954.30%
CZR240628P000335002024-06-14 9:44AM EDT33.500.170.240.28+0.06+54.55%11341.21%
CZR240628P000340002024-06-14 2:57PM EDT34.000.380.340.38+0.27+245.45%875640.72%
CZR240628P000345002024-06-14 2:01PM EDT34.500.530.460.51+0.33+165.00%20840.33%
CZR240628P000350002024-06-14 3:59PM EDT35.000.630.630.67+0.36+133.33%77640.04%
CZR240628P000355002024-06-14 12:09PM EDT35.500.950.760.88+0.61+179.41%6440.28%
CZR240628P000360002024-06-14 3:28PM EDT36.001.121.031.11+0.67+148.89%7639.99%
CZR240628P000365002024-06-14 12:16PM EDT36.501.521.301.38+0.85+126.87%31539.84%
CZR240628P000370002024-06-12 2:37PM EDT37.001.641.592.02+1.13+221.57%2452.05%
CZR240628P000380002024-06-14 3:16PM EDT38.002.382.282.66+1.09+84.50%21550.88%
CZR240628P000390002024-06-12 12:42PM EDT39.001.463.103.250.00--4542.29%
CZR240628P000395002024-06-13 2:11PM EDT39.502.103.553.700.00-212243.56%
CZR240628P000400002024-06-12 9:56AM EDT40.001.854.004.150.00-1544.14%
CZR240628P000410002024-05-15 11:52AM EDT41.004.934.956.000.00-8370.90%
CZR240628P000440002024-06-12 3:38PM EDT44.006.007.408.500.00--194.82%