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
61.532,61 +1.134,14 (+1,88%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR260116C00020000 | 2024-05-03 9:58AM EDT | 20.00 | 19.77 | 18.40 | 18.95 | 0.00 | - | 10 | 12 | 65.26% |
| CZR260116C00025000 | 2024-05-14 11:50AM EDT | 25.00 | 15.85 | 15.05 | 15.60 | 0.00 | - | 4 | 28 | 60.55% |
| CZR260116C00030000 | 2024-05-16 9:52AM EDT | 30.00 | 12.90 | 12.25 | 12.70 | 0.00 | - | 8 | 99 | 57.45% |
| CZR260116C00033000 | 2024-05-03 11:22AM EDT | 33.00 | 11.16 | 10.70 | 11.20 | 0.00 | - | 1 | 6 | 55.79% |
| CZR260116C00035000 | 2024-05-17 9:50AM EDT | 35.00 | 10.10 | 9.55 | 10.25 | +0.10 | +1.00% | 21 | 22 | 54.11% |
| CZR260116C00038000 | 2024-05-09 10:19AM EDT | 38.00 | 9.75 | 8.25 | 9.00 | 0.00 | - | 1 | 36 | 52.83% |
| CZR260116C00040000 | 2024-05-17 12:25PM EDT | 40.00 | 8.05 | 7.80 | 8.25 | +0.01 | +0.12% | 3,048 | 961 | 53.02% |
| CZR260116C00043000 | 2024-05-17 1:46PM EDT | 43.00 | 7.00 | 6.80 | 7.20 | -0.75 | -9.68% | 1 | 85 | 52.08% |
| CZR260116C00045000 | 2024-05-17 1:44PM EDT | 45.00 | 6.39 | 6.15 | 7.05 | -1.46 | -18.60% | 3 | 399 | 52.70% |
| CZR260116C00047000 | 2024-05-09 9:43AM EDT | 47.00 | 5.76 | 3.50 | 6.90 | 0.00 | - | 2 | 91 | 56.91% |
| CZR260116C00050000 | 2024-05-17 1:46PM EDT | 50.00 | 5.03 | 4.85 | 5.20 | +0.07 | +1.41% | 27 | 765 | 50.11% |
| CZR260116C00055000 | 2024-05-15 10:17AM EDT | 55.00 | 4.20 | 3.80 | 6.05 | 0.00 | - | 2 | 181 | 54.61% |
| CZR260116C00060000 | 2024-05-17 11:09AM EDT | 60.00 | 3.05 | 2.18 | 3.90 | +0.05 | +1.67% | 8 | 12,485 | 53.00% |
| CZR260116C00065000 | 2024-05-02 12:17PM EDT | 65.00 | 2.50 | 1.84 | 2.70 | 0.00 | - | 1 | 126 | 49.16% |
| CZR260116C00070000 | 2024-05-16 9:38AM EDT | 70.00 | 1.80 | 1.56 | 2.20 | 0.00 | - | 5 | 510 | 48.88% |
| CZR260116C00075000 | 2024-04-26 11:31AM EDT | 75.00 | 1.80 | 0.94 | 2.61 | 0.00 | - | 1 | 4 | 54.69% |
| CZR260116C00080000 | 2024-05-09 2:15PM EDT | 80.00 | 1.50 | 0.93 | 1.77 | 0.00 | - | 3 | 44 | 50.95% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR260116P00020000 | 2024-05-03 3:40PM EDT | 20.00 | 1.62 | 1.43 | 1.65 | 0.00 | - | 1 | 529 | 49.34% |
| CZR260116P00025000 | 2024-05-17 11:35AM EDT | 25.00 | 2.80 | 1.71 | 3.00 | -0.08 | -2.78% | 50 | 58 | 46.34% |
| CZR260116P00028000 | 2024-05-16 12:05PM EDT | 28.00 | 3.70 | 2.50 | 4.05 | 0.00 | - | 2 | 30 | 44.79% |
| CZR260116P00030000 | 2024-05-16 12:11PM EDT | 30.00 | 4.45 | 3.85 | 4.80 | 0.00 | - | 3 | 122 | 43.49% |
| CZR260116P00033000 | 2024-05-17 3:45PM EDT | 33.00 | 6.00 | 5.30 | 6.15 | +0.28 | +4.90% | 2 | 450 | 42.13% |
| CZR260116P00035000 | 2024-05-16 12:05PM EDT | 35.00 | 6.70 | 6.80 | 7.40 | 0.00 | - | 3 | 142 | 42.70% |
| CZR260116P00038000 | 2024-04-29 10:32AM EDT | 38.00 | 7.55 | 7.90 | 8.75 | 0.00 | - | 3 | 71 | 39.77% |
| CZR260116P00040000 | 2024-05-03 12:58PM EDT | 40.00 | 9.75 | 9.35 | 9.90 | 0.00 | - | 39 | 309 | 38.73% |
| CZR260116P00043000 | 2024-04-09 3:51PM EDT | 43.00 | 9.00 | 9.85 | 10.85 | 0.00 | - | 3 | 33 | 32.14% |
| CZR260116P00045000 | 2024-05-17 2:05PM EDT | 45.00 | 12.85 | 12.70 | 13.10 | +2.05 | +18.98% | 105 | 40 | 36.27% |
| CZR260116P00047000 | 2024-02-15 1:24PM EDT | 47.00 | 11.10 | 12.65 | 13.30 | 0.00 | - | 3 | 179 | 27.91% |
| CZR260116P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 15.38 | 16.30 | 16.70 | 0.00 | - | 4 | 41 | 33.68% |
| CZR260116P00055000 | 2024-05-17 2:10PM EDT | 55.00 | 20.46 | 19.85 | 21.00 | +4.51 | +28.28% | 1 | 51 | 33.42% |
| CZR260116P00060000 | 2024-03-22 12:50PM EDT | 60.00 | 21.15 | 22.45 | 23.35 | 0.00 | - | 9 | 19 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.