Deutsche Märkte schließen in 2 Stunden 27 Minuten
DAX
17.960,90 +28,73 (+0,16%) Euro Stoxx 50
4.911,17 -10,05 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,00 -1,00 (-0,04%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.812,12 +723,27 (+1,34%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00032500 | 2024-04-29 9:53AM EDT | 32.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240503C00033500 | 2024-04-26 11:18AM EDT | 33.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CZR240503C00034000 | 2024-05-01 12:12PM EDT | 34.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CZR240503C00034500 | 2024-04-30 3:23PM EDT | 34.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 0.00% |
| CZR240503C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 24 | 54 | 0.00% |
| CZR240503C00035500 | 2024-05-01 3:55PM EDT | 35.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 0.00% |
| CZR240503C00036000 | 2024-05-01 3:40PM EDT | 36.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 122 | 211 | 0.00% |
| CZR240503C00036500 | 2024-05-01 3:46PM EDT | 36.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 104 | 241 | 1.56% |
| CZR240503C00037000 | 2024-05-01 3:54PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,218 | 2,978 | 6.25% |
| CZR240503C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 300 | 270 | 12.50% |
| CZR240503C00038000 | 2024-05-01 2:52PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 385 | 348 | 12.50% |
| CZR240503C00038500 | 2024-05-01 3:39PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 67 | 1,192 | 25.00% |
| CZR240503C00039000 | 2024-05-01 3:54PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,488 | 3,184 | 25.00% |
| CZR240503C00039500 | 2024-05-01 2:26PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 203 | 25.00% |
| CZR240503C00040000 | 2024-05-01 3:52PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 355 | 1,158 | 25.00% |
| CZR240503C00040500 | 2024-05-01 3:10PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 655 | 50.00% |
| CZR240503C00041000 | 2024-05-01 3:44PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 679 | 50.00% |
| CZR240503C00041500 | 2024-05-01 1:15PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 80 | 50.00% |
| CZR240503C00042000 | 2024-05-01 3:16PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 271 | 50.00% |
| CZR240503C00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| CZR240503C00043000 | 2024-05-01 2:58PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 50.00% |
| CZR240503C00043500 | 2024-05-01 2:50PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 50.00% |
| CZR240503C00044000 | 2024-05-01 12:06PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 252 | 50.00% |
| CZR240503C00044500 | 2024-05-01 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 143 | 50.00% |
| CZR240503C00045000 | 2024-05-01 10:33AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 50.00% |
| CZR240503C00046000 | 2024-04-30 3:25PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 275 | 50.00% |
| CZR240503C00046500 | 2024-04-30 3:25PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 50.00% |
| CZR240503C00047000 | 2024-04-09 3:50PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| CZR240503C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| CZR240503C00048000 | 2024-04-30 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 50.00% |
| CZR240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| CZR240503C00049500 | 2024-04-29 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 50.00% |
| CZR240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 50.00% |
| CZR240503C00051000 | 2024-04-29 11:01AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 161 | 50.00% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| CZR240503C00053000 | 2024-04-29 10:47AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 143 | 50.00% |
| CZR240503C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 517 | 523 | 50.00% |
| CZR240503C00060000 | 2024-04-29 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00029000 | 2024-05-01 9:50AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 440 | 50.00% |
| CZR240503P00029500 | 2024-05-01 9:50AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 50.00% |
| CZR240503P00030000 | 2024-05-01 2:09PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 309 | 50.00% |
| CZR240503P00030500 | 2024-05-01 3:15PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 72 | 50.00% |
| CZR240503P00031000 | 2024-05-01 3:15PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 127 | 50.00% |
| CZR240503P00031500 | 2024-05-01 3:16PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 53 | 50.00% |
| CZR240503P00032000 | 2024-05-01 11:05AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 224 | 50.00% |
| CZR240503P00032500 | 2024-05-01 1:23PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 837 | 50.00% |
| CZR240503P00033000 | 2024-05-01 3:39PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 3,944 | 25.00% |
| CZR240503P00033500 | 2024-05-01 2:52PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 253 | 25.00% |
| CZR240503P00034000 | 2024-05-01 3:42PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 329 | 2,446 | 25.00% |
| CZR240503P00034500 | 2024-05-01 3:49PM EDT | 34.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 231 | 724 | 25.00% |
| CZR240503P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,040 | 2,141 | 12.50% |
| CZR240503P00035500 | 2024-05-01 3:55PM EDT | 35.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 569 | 1,533 | 12.50% |
| CZR240503P00036000 | 2024-05-01 3:50PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 442 | 3,919 | 6.25% |
| CZR240503P00036500 | 2024-05-01 3:55PM EDT | 36.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 626 | 1,626 | 0.00% |
| CZR240503P00037000 | 2024-05-01 3:20PM EDT | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 314 | 1,507 | 0.00% |
| CZR240503P00037500 | 2024-05-01 3:58PM EDT | 37.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 67 | 1,606 | 0.00% |
| CZR240503P00038000 | 2024-05-01 2:04PM EDT | 38.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 14 | 196 | 0.00% |
| CZR240503P00038500 | 2024-05-01 2:04PM EDT | 38.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| CZR240503P00039000 | 2024-05-01 3:11PM EDT | 39.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 9 | 198 | 0.00% |
| CZR240503P00039500 | 2024-05-01 1:14PM EDT | 39.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
| CZR240503P00040000 | 2024-05-01 12:02PM EDT | 40.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| CZR240503P00040500 | 2024-04-23 3:54PM EDT | 40.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| CZR240503P00041000 | 2024-05-01 2:04PM EDT | 41.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CZR240503P00042000 | 2024-05-01 12:21PM EDT | 42.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| CZR240503P00042500 | 2024-05-01 12:21PM EDT | 42.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CZR240503P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 22 | 7 | 0.00% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| CZR240503P00045000 | 2024-05-01 3:52PM EDT | 45.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
