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
61.465,98 +1.340,71 (+2,23%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220C00020000 | 2024-04-30 3:10PM EDT | 20.00 | 17.50 | 15.95 | 16.70 | 0.00 | - | - | 1 | 64.65% |
| CZR241220C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 12.87 | 12.10 | 12.45 | 0.00 | - | - | 1 | 60.01% |
| CZR241220C00028000 | 2024-05-07 3:23PM EDT | 28.00 | 10.95 | 9.90 | 10.05 | 0.00 | - | - | 42 | 55.98% |
| CZR241220C00029000 | 2024-05-09 12:30PM EDT | 29.00 | 10.70 | 9.20 | 10.25 | 0.00 | - | 51 | 51 | 60.18% |
| CZR241220C00030000 | 2024-05-08 2:26PM EDT | 30.00 | 9.40 | 8.50 | 9.45 | 0.00 | - | - | 1 | 58.18% |
| CZR241220C00031000 | 2024-05-09 10:43AM EDT | 31.00 | 9.24 | 7.90 | 9.00 | 0.00 | - | 2 | 4 | 58.40% |
| CZR241220C00032000 | 2024-04-24 10:17AM EDT | 32.00 | 10.25 | 7.25 | 7.40 | 0.00 | - | - | 12 | 52.22% |
| CZR241220C00033000 | 2024-04-30 3:23PM EDT | 33.00 | 7.50 | 6.20 | 6.85 | 0.00 | - | 40 | 40 | 52.54% |
| CZR241220C00034000 | 2024-04-26 3:20PM EDT | 34.00 | 7.45 | 6.10 | 7.20 | 0.00 | - | 176 | 176 | 55.20% |
| CZR241220C00035000 | 2024-05-03 10:15AM EDT | 35.00 | 5.84 | 5.65 | 5.75 | -0.41 | -6.56% | 1 | 17 | 50.43% |
| CZR241220C00036000 | 2024-05-16 1:26PM EDT | 36.00 | 5.50 | 4.30 | 5.30 | 0.00 | - | 5 | 12 | 50.65% |
| CZR241220C00037000 | 2024-05-15 9:56AM EDT | 37.00 | 5.50 | 4.70 | 4.80 | 0.00 | - | 1 | 10 | 49.68% |
| CZR241220C00038000 | 2024-05-02 10:20AM EDT | 38.00 | 4.42 | 4.25 | 4.40 | -0.18 | -3.91% | 1 | 2 | 49.41% |
| CZR241220C00039000 | 2024-05-14 3:09PM EDT | 39.00 | 4.55 | 3.25 | 4.05 | 0.00 | - | 91 | 175 | 49.35% |
| CZR241220C00040000 | 2024-05-17 2:54PM EDT | 40.00 | 3.60 | 3.50 | 3.65 | -0.35 | -8.86% | 19 | 237 | 48.61% |
| CZR241220C00041000 | 2024-05-01 9:30AM EDT | 41.00 | 3.28 | 2.66 | 3.30 | -0.22 | -6.29% | 2 | 5 | 48.10% |
| CZR241220C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 3.05 | 2.81 | 2.99 | 0.00 | - | 1 | 14 | 47.75% |
| CZR241220C00043000 | 2024-05-14 2:49PM EDT | 43.00 | 3.10 | 2.15 | 2.87 | 0.00 | - | 229 | 233 | 49.01% |
| CZR241220C00044000 | 2024-05-14 1:20PM EDT | 44.00 | 2.64 | 2.26 | 2.62 | 0.00 | - | 14 | 16 | 48.85% |
| CZR241220C00045000 | 2024-05-03 11:09AM EDT | 45.00 | 2.44 | 1.75 | 2.41 | 0.00 | - | 6 | 27 | 48.93% |
| CZR241220C00046000 | 2024-04-25 3:30PM EDT | 46.00 | 3.18 | 1.81 | 2.20 | 0.00 | - | - | 5 | 48.80% |
| CZR241220C00047000 | 2024-04-23 10:36AM EDT | 47.00 | 3.40 | 1.58 | 1.99 | 0.00 | - | - | 1 | 48.51% |
| CZR241220C00048000 | 2024-05-09 11:48AM EDT | 48.00 | 2.11 | 1.46 | 1.81 | 0.00 | - | 5 | 7 | 48.39% |
| CZR241220C00050000 | 2024-05-09 3:54PM EDT | 50.00 | 1.76 | 1.17 | 1.47 | 0.00 | - | 4 | 24 | 47.83% |
| CZR241220C00055000 | 2024-05-17 3:09PM EDT | 55.00 | 0.74 | 0.55 | 0.94 | -0.02 | -2.63% | 10 | 117 | 47.95% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220P00020000 | 2024-05-08 11:58AM EDT | 20.00 | 0.30 | 0.00 | 2.44 | 0.00 | - | - | 4 | 74.02% |
| CZR241220P00025000 | 2024-05-17 10:20AM EDT | 25.00 | 0.94 | 0.88 | 0.95 | -0.07 | -6.93% | 1 | 369 | 47.12% |
| CZR241220P00026000 | 2024-05-06 3:46PM EDT | 26.00 | 1.15 | 1.06 | 1.29 | 0.00 | - | - | 3 | 48.78% |
| CZR241220P00028000 | 2024-05-17 10:20AM EDT | 28.00 | 1.54 | 1.51 | 1.58 | +0.06 | +4.05% | 1 | 13 | 44.90% |
| CZR241220P00029000 | 2024-05-07 3:20PM EDT | 29.00 | 1.76 | 1.78 | 1.85 | 0.00 | - | - | 32 | 44.26% |
| CZR241220P00030000 | 2024-05-15 9:34AM EDT | 30.00 | 1.88 | 2.09 | 2.15 | 0.00 | - | 2 | 15 | 43.65% |
| CZR241220P00031000 | 2024-05-16 11:39AM EDT | 31.00 | 2.39 | 2.41 | 2.48 | 0.00 | - | 50 | 367 | 43.02% |
| CZR241220P00032000 | 2024-05-14 12:55PM EDT | 32.00 | 2.75 | 2.60 | 2.84 | 0.00 | - | 5 | 1,314 | 42.38% |
| CZR241220P00033000 | 2024-05-06 2:09PM EDT | 33.00 | 3.24 | 3.15 | 3.25 | 0.00 | - | 1 | 72 | 41.92% |
| CZR241220P00034000 | 2024-05-15 12:01PM EDT | 34.00 | 3.40 | 3.60 | 3.70 | 0.00 | - | 1 | 27 | 41.52% |
| CZR241220P00035000 | 2024-05-17 12:35PM EDT | 35.00 | 4.05 | 4.05 | 4.15 | +0.34 | +9.16% | 105 | 182 | 40.80% |
| CZR241220P00037000 | 2024-05-16 9:45AM EDT | 37.00 | 4.90 | 5.10 | 5.20 | 0.00 | - | 41 | 61 | 39.81% |
| CZR241220P00038000 | 2024-05-09 3:02PM EDT | 38.00 | 5.05 | 5.65 | 5.90 | 0.00 | - | 1 | 1 | 40.45% |
| CZR241220P00039000 | 2024-05-07 10:06AM EDT | 39.00 | 5.90 | 5.90 | 6.80 | 0.00 | - | - | 77 | 42.68% |
| CZR241220P00040000 | 2024-05-09 10:58AM EDT | 40.00 | 6.32 | 5.95 | 7.60 | 0.00 | - | 1 | 5 | 43.73% |
| CZR241220P00041000 | 2024-05-06 10:22AM EDT | 41.00 | 7.70 | 7.10 | 8.05 | 0.00 | - | - | 1 | 41.24% |
| CZR241220P00043000 | 2024-05-09 10:03AM EDT | 43.00 | 8.33 | 8.80 | 9.75 | 0.00 | - | 9 | 10 | 43.18% |
| CZR241220P00044000 | 2024-05-09 10:57AM EDT | 44.00 | 8.90 | 9.65 | 10.35 | 0.00 | - | 1 | 3 | 41.31% |
| CZR241220P00045000 | 2024-05-09 11:50AM EDT | 45.00 | 9.60 | 9.45 | 10.65 | 0.00 | - | 1 | 2 | 35.57% |
| CZR241220P00046000 | 2024-04-22 1:14PM EDT | 46.00 | 9.90 | 10.35 | 11.60 | 0.00 | - | - | 1 | 36.82% |
| CZR241220P00047000 | 2024-05-07 9:57AM EDT | 47.00 | 11.50 | 11.10 | 12.75 | 0.00 | - | - | 1 | 40.41% |
| CZR241220P00050000 | 2024-04-25 12:40PM EDT | 50.00 | 13.10 | 14.30 | 15.20 | 0.00 | - | - | 1 | 37.79% |
| CZR241220P00055000 | 2024-04-24 10:57AM EDT | 55.00 | 16.50 | 18.50 | 19.65 | 0.00 | - | - | 3 | 32.23% |
© 2024 Yahoo. Tutti i diritti riservati.