Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
38.153,04 -121,01 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.254,32 -2.965,06 (-5,27%) CMC Crypto 200
1.265,11 -73,96 (-5,52%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00032500 | 2024-04-26 12:58PM EDT | 32.50 | 4.30 | 3.90 | 5.05 | 0.00 | - | 8 | 9 | 90.63% |
| CZR240510C00033000 | 2024-05-01 1:54PM EDT | 33.00 | 3.07 | 3.45 | 3.65 | -0.38 | -11.01% | 2 | 32 | 52.93% |
| CZR240510C00033500 | 2024-05-01 9:48AM EDT | 33.50 | 3.15 | 3.05 | 3.65 | -1.15 | -26.74% | 1 | 20 | 67.97% |
| CZR240510C00034000 | 2024-05-01 10:24AM EDT | 34.00 | 3.00 | 2.44 | 3.25 | -0.15 | -4.76% | 3 | 5 | 60.35% |
| CZR240510C00034500 | 2024-05-01 3:39PM EDT | 34.50 | 2.32 | 2.22 | 2.43 | +0.02 | +0.87% | 8 | 10 | 51.76% |
| CZR240510C00035000 | 2024-05-01 3:52PM EDT | 35.00 | 1.88 | 1.82 | 1.97 | -0.17 | -8.29% | 16 | 355 | 51.47% |
| CZR240510C00035500 | 2024-05-01 3:00PM EDT | 35.50 | 2.37 | 1.56 | 1.67 | +0.36 | +17.91% | 10 | 38 | 52.34% |
| CZR240510C00036500 | 2024-05-01 3:47PM EDT | 36.50 | 1.10 | 1.00 | 1.08 | -0.07 | -5.98% | 13 | 25 | 49.90% |
| CZR240510C00037000 | 2024-05-01 2:59PM EDT | 37.00 | 1.16 | 0.75 | 0.87 | +0.11 | +10.48% | 163 | 146 | 50.20% |
| CZR240510C00037500 | 2024-05-01 3:25PM EDT | 37.50 | 0.82 | 0.58 | 0.68 | -0.46 | -35.94% | 14 | 7 | 49.90% |
| CZR240510C00038000 | 2024-05-01 3:07PM EDT | 38.00 | 0.77 | 0.44 | 0.51 | +0.07 | +10.00% | 108 | 98 | 49.02% |
| CZR240510C00038500 | 2024-05-01 3:06PM EDT | 38.50 | 0.58 | 0.30 | 0.40 | +0.04 | +7.41% | 55 | 26 | 49.71% |
| CZR240510C00039000 | 2024-05-01 2:51PM EDT | 39.00 | 0.30 | 0.22 | 0.26 | -0.14 | -31.82% | 66 | 100 | 47.07% |
| CZR240510C00039500 | 2024-05-01 3:24PM EDT | 39.50 | 0.26 | 0.16 | 0.19 | -0.09 | -25.71% | 27 | 30 | 47.27% |
| CZR240510C00040000 | 2024-05-01 3:48PM EDT | 40.00 | 0.14 | 0.12 | 0.14 | -0.17 | -54.84% | 122 | 73 | 47.66% |
| CZR240510C00040500 | 2024-05-01 3:27PM EDT | 40.50 | 0.13 | 0.08 | 0.11 | -0.10 | -43.48% | 36 | 36 | 49.02% |
| CZR240510C00041000 | 2024-05-01 3:13PM EDT | 41.00 | 0.16 | 0.06 | 0.09 | -0.03 | -15.79% | 89 | 162 | 50.78% |
| CZR240510C00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.06 | 0.03 | 0.07 | -0.25 | -80.65% | 75 | 167 | 51.95% |
| CZR240510C00042500 | 2024-05-01 2:55PM EDT | 42.50 | 0.11 | 0.03 | 0.20 | +0.01 | +10.00% | 9 | 92 | 65.43% |
| CZR240510C00043000 | 2024-05-01 11:10AM EDT | 43.00 | 0.03 | 0.02 | 0.23 | -0.07 | -70.00% | 8 | 77 | 70.51% |
| CZR240510C00043500 | 2024-05-01 11:10AM EDT | 43.50 | 0.02 | 0.03 | 0.13 | -0.06 | -75.00% | 9 | 8 | 67.58% |
| CZR240510C00044000 | 2024-05-01 11:09AM EDT | 44.00 | 0.02 | 0.02 | 0.06 | -0.05 | -71.43% | 30 | 43 | 62.50% |
| CZR240510C00045000 | 2024-05-01 11:08AM EDT | 45.00 | 0.02 | 0.02 | 0.94 | -0.03 | -60.00% | 16 | 24 | 119.04% |
| CZR240510C00046000 | 2024-04-30 3:04PM EDT | 46.00 | 0.05 | 0.02 | 0.16 | -0.01 | -16.67% | 1 | 22 | 85.55% |
| CZR240510C00047000 | 2024-04-29 10:03AM EDT | 47.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 8 | 25 | 147.07% |
| CZR240510C00048000 | 2024-04-29 10:02AM EDT | 48.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 8 | 13 | 104.69% |
| CZR240510C00050000 | 2024-05-01 2:57PM EDT | 50.00 | 0.09 | 0.00 | 0.08 | -0.08 | -47.06% | 28 | 17 | 96.09% |
| CZR240510C00051000 | 2024-05-01 3:43PM EDT | 51.00 | 0.05 | 0.01 | 0.33 | -0.30 | -85.71% | 9 | 14 | 128.71% |
| CZR240510C00052000 | 2024-04-29 9:57AM EDT | 52.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 8 | 10 | 183.20% |
| CZR240510C00060000 | 2024-04-04 3:19PM EDT | 60.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 132.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00028000 | 2024-05-01 1:36PM EDT | 28.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 32 | 16 | 94.92% |
| CZR240510P00029000 | 2024-04-29 11:43AM EDT | 29.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 14 | 31 | 134.96% |
| CZR240510P00030000 | 2024-05-01 11:07AM EDT | 30.00 | 0.01 | 0.01 | 0.53 | -0.05 | -83.33% | 8 | 68 | 99.61% |
| CZR240510P00031000 | 2024-05-01 11:07AM EDT | 31.00 | 0.01 | 0.02 | 0.12 | -0.15 | -93.75% | 8 | 14 | 62.11% |
| CZR240510P00032000 | 2024-05-01 11:20AM EDT | 32.00 | 0.08 | 0.05 | 0.08 | -0.17 | -68.00% | 16 | 208 | 51.17% |
| CZR240510P00032500 | 2024-05-01 3:34PM EDT | 32.50 | 0.07 | 0.07 | 0.10 | -0.21 | -75.00% | 12 | 195 | 51.17% |
| CZR240510P00033000 | 2024-05-01 3:16PM EDT | 33.00 | 0.10 | 0.10 | 0.14 | -0.28 | -73.68% | 11 | 633 | 50.00% |
| CZR240510P00033500 | 2024-05-01 1:21PM EDT | 33.50 | 0.17 | 0.15 | 0.19 | -0.32 | -65.31% | 5 | 511 | 48.63% |
| CZR240510P00034000 | 2024-05-01 1:48PM EDT | 34.00 | 0.33 | 0.22 | 0.26 | -0.28 | -45.90% | 11 | 213 | 47.46% |
| CZR240510P00034500 | 2024-05-01 2:39PM EDT | 34.50 | 0.35 | 0.29 | 0.43 | -0.50 | -58.82% | 10 | 121 | 50.88% |
| CZR240510P00035000 | 2024-05-01 12:03PM EDT | 35.00 | 0.50 | 0.43 | 0.50 | -0.60 | -54.55% | 65 | 145 | 46.88% |
| CZR240510P00035500 | 2024-05-01 10:38AM EDT | 35.50 | 0.63 | 0.62 | 0.68 | -0.52 | -45.22% | 43 | 74 | 47.17% |
| CZR240510P00036000 | 2024-05-01 3:34PM EDT | 36.00 | 0.84 | 0.80 | 0.93 | -0.72 | -46.15% | 2,561 | 2,534 | 48.93% |
| CZR240510P00036500 | 2024-05-01 2:54PM EDT | 36.50 | 0.85 | 1.06 | 1.13 | -0.93 | -52.25% | 13 | 38 | 46.88% |
| CZR240510P00037000 | 2024-05-01 11:12AM EDT | 37.00 | 1.08 | 1.33 | 1.41 | -0.38 | -26.03% | 24 | 25 | 46.68% |
| CZR240510P00037500 | 2024-05-01 3:09PM EDT | 37.50 | 1.34 | 1.62 | 1.79 | -0.86 | -39.09% | 46 | 26 | 49.41% |
| CZR240510P00038000 | 2024-05-01 12:33PM EDT | 38.00 | 2.50 | 1.93 | 2.06 | +0.30 | +13.64% | 1 | 11 | 45.51% |
| CZR240510P00038500 | 2024-05-01 1:30PM EDT | 38.50 | 2.80 | 2.17 | 2.64 | +1.12 | +66.67% | 7 | 15 | 56.25% |
| CZR240510P00039000 | 2024-05-01 12:33PM EDT | 39.00 | 3.35 | 2.69 | 2.92 | -0.15 | -4.29% | 1 | 37 | 49.71% |
| CZR240510P00039500 | 2024-05-01 11:32AM EDT | 39.50 | 3.50 | 2.96 | 3.35 | +0.87 | +33.08% | 8 | 5 | 50.29% |
| CZR240510P00040000 | 2024-05-01 12:03PM EDT | 40.00 | 4.29 | 2.74 | 3.80 | +1.74 | +68.24% | 1 | 45 | 51.27% |
| CZR240510P00040500 | 2024-04-23 1:13PM EDT | 40.50 | 2.49 | 4.10 | 5.20 | 0.00 | - | - | 6 | 80.27% |
| CZR240510P00041000 | 2024-04-29 9:50AM EDT | 41.00 | 3.60 | 4.45 | 4.85 | 0.00 | - | 5 | 40 | 64.65% |
| CZR240510P00042000 | 2024-04-29 10:33AM EDT | 42.00 | 4.15 | 4.90 | 6.75 | 0.00 | - | 1 | 16 | 71.09% |
| CZR240510P00043000 | 2024-04-30 2:52PM EDT | 43.00 | 6.74 | 6.20 | 6.95 | 0.00 | - | 1 | 3 | 90.43% |
| CZR240510P00044000 | 2024-04-04 11:03AM EDT | 44.00 | 2.37 | 7.20 | 8.10 | 0.00 | - | 1 | 1 | 60.16% |
| CZR240510P00046000 | 2024-04-25 1:29PM EDT | 46.00 | 8.25 | 8.15 | 9.90 | 0.00 | - | 3 | 5 | 109.77% |
