Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.518,13 +3.493,75 (+6,35%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00040000 | 2024-05-03 3:38PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.01 | 0.00 | - | 34 | 1,138 | 106.25% |
| CZR240510C00040000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 3 | 62 | 51.17% |
| CZR240517C00040000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 6 | 392 | 41.80% |
| CZR240524C00040000 | 2024-05-02 3:34PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.19 | 0.00 | - | 10 | 59 | 40.53% |
| CZR240531C00040000 | 2024-05-03 1:54PM EDT | 2024-05-31 | 0.27 | 0.24 | 0.34 | -0.02 | -6.90% | 93 | 85 | 42.09% |
| CZR240607C00040000 | 2024-05-03 12:19PM EDT | 2024-06-07 | 0.42 | 0.23 | 0.43 | -0.03 | -6.67% | 32 | 11 | 40.97% |
| CZR240621C00040000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.64 | -0.01 | -1.52% | 105 | 2,440 | 40.43% |
| CZR240920C00040000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 2.57 | 2.19 | 2.27 | +0.09 | +3.63% | 11 | 186 | 45.14% |
| CZR241220C00040000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 4.50 | 3.65 | 3.75 | 0.00 | - | 2 | 100 | 48.67% |
| CZR250117C00040000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 4.25 | 3.95 | 4.10 | 0.00 | - | 26 | 514 | 48.94% |
| CZR250620C00040000 | 2024-04-22 10:35AM EDT | 2025-06-20 | 8.10 | 4.20 | 6.05 | 0.00 | - | 33 | 62 | 51.78% |
| CZR260116C00040000 | 2024-05-03 12:57PM EDT | 2026-01-16 | 8.00 | 7.75 | 8.20 | +0.10 | +1.27% | 223 | 213 | 52.69% |
| CZR261218C00040000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 11.10 | 10.60 | 11.55 | +0.30 | +2.78% | 148 | 7,367 | 56.46% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00040000 | 2024-05-03 2:29PM EDT | 2024-05-03 | 4.62 | 2.87 | 5.25 | +0.10 | +2.21% | 17 | 50 | 275.00% |
| CZR240510P00040000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 4.80 | 3.50 | 5.35 | +0.51 | +11.89% | 53 | 46 | 103.52% |
| CZR240517P00040000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.73 | 4.65 | 4.80 | -0.07 | -1.46% | 17 | 3,918 | 44.43% |
| CZR240524P00040000 | 2024-05-02 12:16PM EDT | 2024-05-24 | 4.62 | 4.60 | 4.95 | 0.00 | - | 6 | 21 | 45.41% |
| CZR240531P00040000 | 2024-04-25 12:49PM EDT | 2024-05-31 | 3.41 | 3.95 | 5.00 | 0.00 | - | - | 1 | 41.70% |
| CZR240621P00040000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 5.07 | 5.00 | 5.15 | -0.13 | -2.50% | 7 | 844 | 36.18% |
| CZR240920P00040000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 6.20 | 6.15 | 6.30 | +0.13 | +2.14% | 27 | 416 | 37.38% |
| CZR241220P00040000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 6.62 | 7.05 | 7.25 | 0.00 | - | 1 | 4 | 38.09% |
| CZR250117P00040000 | 2024-05-02 11:45AM EDT | 2025-01-17 | 7.30 | 7.30 | 7.50 | 0.00 | - | 76 | 2,483 | 38.15% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 2025-06-20 | 7.30 | 8.50 | 8.80 | 0.00 | - | 1 | 408 | 39.01% |
| CZR260116P00040000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 9.75 | 8.75 | 9.95 | +0.75 | +8.33% | 39 | 272 | 38.03% |
| CZR261218P00040000 | 2024-04-26 11:01AM EDT | 2026-12-18 | 10.60 | 9.05 | 11.75 | 0.00 | - | 3 | 94 | 38.56% |
© 2024 Yahoo. Tutti i diritti riservati.