Italia markets close in 1 hour 52 minutes
FTSE MIB
33.270,88 +362,83 (+1,10%) Dow Jones
38.868,97 +90,87 (+0,23%) Nasdaq
17.868,84 +11,82 (+0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,51 +0,18 (+0,22%) Bitcoin EUR
60.355,91 -535,55 (-0,88%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:38AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628C00030000 | 2024-06-07 10:28AM EDT | 30.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| CZR240628C00031000 | 2024-06-05 12:03PM EDT | 31.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CZR240628C00032000 | 2024-06-05 10:36AM EDT | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 0.00% |
| CZR240628C00033000 | 2024-05-31 12:31PM EDT | 33.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CZR240628C00034000 | 2024-06-13 10:56AM EDT | 34.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CZR240628C00034500 | 2024-06-14 10:31AM EDT | 34.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CZR240628C00035000 | 2024-06-17 1:19PM EDT | 35.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 252 | 0.00% |
| CZR240628C00035500 | 2024-06-14 3:36PM EDT | 35.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CZR240628C00036000 | 2024-06-17 10:59AM EDT | 36.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 0.00% |
| CZR240628C00036500 | 2024-06-17 1:11PM EDT | 36.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 24 | 13 | 0.00% |
| CZR240628C00037000 | 2024-06-17 2:57PM EDT | 37.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 0.00% |
| CZR240628C00037500 | 2024-06-17 3:31PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 1.56% |
| CZR240628C00038000 | 2024-06-17 3:50PM EDT | 38.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 89 | 187 | 3.13% |
| CZR240628C00038500 | 2024-06-17 2:07PM EDT | 38.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 291 | 313 | 6.25% |
| CZR240628C00039000 | 2024-06-17 3:27PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 192 | 6.25% |
| CZR240628C00039500 | 2024-06-17 3:40PM EDT | 39.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 21 | 12.50% |
| CZR240628C00040000 | 2024-06-17 1:20PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 547 | 12.50% |
| CZR240628C00040500 | 2024-06-13 12:34PM EDT | 40.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| CZR240628C00041000 | 2024-06-17 2:06PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 77 | 12.50% |
| CZR240628C00041500 | 2024-06-14 3:13PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| CZR240628C00042000 | 2024-06-17 10:31AM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| CZR240628C00043000 | 2024-06-17 10:31AM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 25.00% |
| CZR240628C00044000 | 2024-06-17 10:32AM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 25.00% |
| CZR240628C00045000 | 2024-06-17 10:32AM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| CZR240628C00046000 | 2024-06-17 10:52AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| CZR240628C00050000 | 2024-06-17 11:24AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CZR240628C00055000 | 2024-06-12 2:38PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628P00025000 | 2024-06-03 12:00PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| CZR240628P00026000 | 2024-06-07 1:10PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| CZR240628P00027000 | 2024-06-03 3:24PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 50.00% |
| CZR240628P00028000 | 2024-06-10 9:47AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 50.00% |
| CZR240628P00029000 | 2024-06-05 12:36PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 77 | 189 | 25.00% |
| CZR240628P00030000 | 2024-06-17 11:56AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 115 | 25.00% |
| CZR240628P00030500 | 2024-06-17 3:11PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 70 | 25.00% |
| CZR240628P00031000 | 2024-06-17 10:29AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 466 | 25.00% |
| CZR240628P00031500 | 2024-06-17 12:22PM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 81 | 25.00% |
| CZR240628P00032000 | 2024-06-17 3:59PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 277 | 25.00% |
| CZR240628P00032500 | 2024-06-17 11:15AM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 25.00% |
| CZR240628P00033000 | 2024-06-17 2:03PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 121 | 12.50% |
| CZR240628P00033500 | 2024-06-17 11:40AM EDT | 33.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| CZR240628P00034000 | 2024-06-17 1:49PM EDT | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 58 | 145 | 12.50% |
| CZR240628P00034500 | 2024-06-14 2:01PM EDT | 34.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 12.50% |
| CZR240628P00035000 | 2024-06-17 3:12PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 63 | 142 | 12.50% |
| CZR240628P00035500 | 2024-06-14 12:09PM EDT | 35.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| CZR240628P00036000 | 2024-06-14 3:28PM EDT | 36.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 6.25% |
| CZR240628P00036500 | 2024-06-17 1:17PM EDT | 36.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| CZR240628P00037000 | 2024-06-14 11:13AM EDT | 37.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| CZR240628P00037500 | 2024-06-17 1:17PM EDT | 37.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240628P00038000 | 2024-06-17 3:22PM EDT | 38.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CZR240628P00038500 | 2024-06-14 2:40PM EDT | 38.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| CZR240628P00039000 | 2024-06-17 11:17AM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 95 | 0.00% |
| CZR240628P00039500 | 2024-06-13 2:11PM EDT | 39.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| CZR240628P00040000 | 2024-06-17 10:32AM EDT | 40.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| CZR240628P00041000 | 2024-05-15 11:52AM EDT | 41.00 | 4.93 | 4.95 | 6.00 | 0.00 | - | 8 | 3 | 121.29% |
| CZR240628P00044000 | 2024-06-12 3:38PM EDT | 44.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.