Italia markets closed
Dow Jones
38.483,45 +243,47 (+0,64%) Nasdaq
15.708,12 +256,82 (+1,66%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.183,83 +175,38 (+0,28%) CMC Crypto 200
1.435,68 +20,92 (+1,48%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:20PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00034500 | 2024-04-19 2:29PM EDT | 34.50 | 3.70 | 2.82 | 4.90 | 0.00 | - | 3 | 3 | 73.44% |
| CZR240426C00037000 | 2024-04-22 3:20PM EDT | 37.00 | 2.04 | 2.34 | 2.72 | +0.44 | +27.50% | 3 | 15 | 57.23% |
| CZR240426C00037500 | 2024-04-23 1:21PM EDT | 37.50 | 1.90 | 1.92 | 1.99 | +0.61 | +47.29% | 3 | 20 | 44.53% |
| CZR240426C00038000 | 2024-04-23 9:53AM EDT | 38.00 | 1.28 | 1.51 | 1.57 | +0.38 | +42.22% | 12 | 240 | 43.16% |
| CZR240426C00038500 | 2024-04-23 9:52AM EDT | 38.50 | 0.93 | 1.14 | 1.20 | +0.28 | +43.08% | 4 | 482 | 42.68% |
| CZR240426C00039000 | 2024-04-23 3:01PM EDT | 39.00 | 0.83 | 0.84 | 0.89 | +0.35 | +72.92% | 53 | 84 | 42.87% |
| CZR240426C00039500 | 2024-04-23 1:09PM EDT | 39.50 | 0.53 | 0.58 | 0.63 | +0.21 | +65.62% | 135 | 166 | 42.68% |
| CZR240426C00040000 | 2024-04-23 1:20PM EDT | 40.00 | 0.44 | 0.26 | 0.43 | +0.23 | +109.52% | 87 | 279 | 42.77% |
| CZR240426C00040500 | 2024-04-23 3:05PM EDT | 40.50 | 0.27 | 0.24 | 0.28 | +0.17 | +283.33% | 67 | 69 | 42.77% |
| CZR240426C00041000 | 2024-04-23 1:13PM EDT | 41.00 | 0.14 | 0.15 | 0.34 | +0.07 | +100.00% | 14 | 609 | 56.25% |
| CZR240426C00041500 | 2024-04-23 1:57PM EDT | 41.50 | 0.08 | 0.08 | 0.11 | +0.04 | +100.00% | 16 | 182 | 43.56% |
| CZR240426C00042000 | 2024-04-23 10:08AM EDT | 42.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 1 | 365 | 44.53% |
| CZR240426C00042500 | 2024-04-23 9:33AM EDT | 42.50 | 0.01 | 0.02 | 0.05 | -0.08 | -88.89% | 14 | 6 | 46.88% |
| CZR240426C00043000 | 2024-04-22 1:37PM EDT | 43.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 128 | 50.00% |
| CZR240426C00043500 | 2024-04-22 9:44AM EDT | 43.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 33 | 55.08% |
| CZR240426C00044000 | 2024-04-23 10:39AM EDT | 44.00 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 100 | 391 | 73.44% |
| CZR240426C00044500 | 2024-04-16 2:42PM EDT | 44.50 | 0.11 | 0.00 | 0.18 | 0.00 | - | - | 39 | 76.56% |
| CZR240426C00045000 | 2024-04-23 10:37AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 280 | 59.38% |
| CZR240426C00045500 | 2024-04-16 12:03PM EDT | 45.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 15 | 89.84% |
| CZR240426C00046000 | 2024-04-19 3:03PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 578 | 67.97% |
| CZR240426C00047000 | 2024-04-22 11:24AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 143.55% |
| CZR240426C00048000 | 2024-04-10 1:36PM EDT | 48.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 2 | 24 | 99.61% |
| CZR240426C00049000 | 2024-04-15 9:36AM EDT | 49.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 14 | 63 | 166.02% |
| CZR240426C00050000 | 2024-04-12 2:36PM EDT | 50.00 | 0.17 | 0.00 | 0.16 | +0.13 | +325.00% | 2 | 7 | 125.78% |
| CZR240426C00052000 | 2024-04-15 9:35AM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 30 | 196.48% |
| CZR240426C00053000 | 2024-04-16 9:39AM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 205.86% |
| CZR240426C00055000 | 2024-04-04 9:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 224.22% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00031000 | 2024-04-18 9:36AM EDT | 31.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 14 | 204.88% |
| CZR240426P00032000 | 2024-04-22 11:40AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 185 | 84.38% |
| CZR240426P00032500 | 2024-04-19 9:36AM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 159.77% |
| CZR240426P00033000 | 2024-04-19 9:36AM EDT | 33.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 8 | 210 | 150.39% |
| CZR240426P00034000 | 2024-04-23 9:42AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 85 | 315 | 56.25% |
| CZR240426P00034500 | 2024-04-22 10:54AM EDT | 34.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 85.94% |
| CZR240426P00035000 | 2024-04-23 2:58PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1 | 503 | 56.25% |
| CZR240426P00035500 | 2024-04-23 9:32AM EDT | 35.50 | 0.05 | 0.00 | 0.21 | -0.02 | -28.57% | 1 | 164 | 71.09% |
| CZR240426P00036000 | 2024-04-23 1:16PM EDT | 36.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 67 | 527 | 53.52% |
| CZR240426P00036500 | 2024-04-23 2:51PM EDT | 36.50 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 41 | 131 | 48.83% |
| CZR240426P00037000 | 2024-04-23 11:01AM EDT | 37.00 | 0.10 | 0.07 | 0.09 | -0.14 | -58.33% | 63 | 691 | 46.48% |
| CZR240426P00037500 | 2024-04-23 2:57PM EDT | 37.50 | 0.14 | 0.13 | 0.15 | -0.42 | -75.00% | 4 | 178 | 45.51% |
| CZR240426P00038000 | 2024-04-23 11:01AM EDT | 38.00 | 0.31 | 0.21 | 0.25 | -0.25 | -44.64% | 8 | 263 | 45.61% |
| CZR240426P00038500 | 2024-04-23 12:34PM EDT | 38.50 | 0.47 | 0.34 | 0.38 | -0.33 | -41.25% | 41 | 288 | 44.73% |
| CZR240426P00039000 | 2024-04-23 2:32PM EDT | 39.00 | 0.53 | 0.51 | 0.72 | -0.53 | -50.00% | 5 | 171 | 54.10% |
| CZR240426P00039500 | 2024-04-23 2:20PM EDT | 39.50 | 0.80 | 0.74 | 0.84 | -0.65 | -44.83% | 10 | 11 | 46.29% |
| CZR240426P00040000 | 2024-04-22 3:49PM EDT | 40.00 | 1.78 | 1.07 | 1.14 | 0.00 | - | 12 | 151 | 46.58% |
| CZR240426P00040500 | 2024-04-17 10:48AM EDT | 40.50 | 1.65 | 1.40 | 1.48 | -0.32 | -16.24% | 2 | 23 | 46.29% |
| CZR240426P00041000 | 2024-04-23 12:59PM EDT | 41.00 | 2.07 | 1.74 | 1.89 | -0.58 | -21.89% | 3 | 388 | 48.44% |
| CZR240426P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 2.64 | 1.72 | 2.33 | -0.20 | -7.04% | 4 | 4 | 50.98% |
| CZR240426P00042000 | 2024-04-22 9:56AM EDT | 42.00 | 3.12 | 2.53 | 2.81 | -0.42 | -11.86% | 8 | 89 | 56.06% |
| CZR240426P00042500 | 2024-04-23 11:54AM EDT | 42.50 | 3.46 | 1.55 | 3.60 | -0.69 | -16.63% | 4 | 11 | 90.04% |
| CZR240426P00043000 | 2024-04-23 12:26PM EDT | 43.00 | 4.20 | 3.35 | 4.70 | -0.05 | -1.18% | 23 | 151 | 91.41% |
| CZR240426P00044000 | 2024-04-18 10:28AM EDT | 44.00 | 5.67 | 3.65 | 6.70 | 0.00 | - | 1 | 0 | 119.14% |
| CZR240426P00045000 | 2024-04-11 1:19PM EDT | 45.00 | 3.30 | 4.35 | 7.70 | 0.00 | - | 1 | 0 | 118.95% |
| CZR240426P00046000 | 2024-04-11 10:16AM EDT | 46.00 | 4.70 | 6.60 | 7.75 | 0.00 | - | 3 | 0 | 146.68% |
| CZR240426P00050000 | 2024-04-09 10:55AM EDT | 50.00 | 7.15 | 9.30 | 12.05 | 0.00 | - | 18 | 0 | 104.69% |
© 2024 Yahoo. Tutti i diritti riservati.