Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.965,65 -835,82 (-1,40%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517C00025000 | 2023-06-20 10:10AM EDT | 25.00 | 25.55 | 32.45 | 33.20 | 0.00 | - | 6 | 10 | 1,276.56% |
| CZR240517C00030000 | 2023-09-06 1:50PM EDT | 30.00 | 25.60 | 16.65 | 17.00 | 0.00 | - | 12 | 64 | 436.52% |
| CZR240517C00032000 | 2024-04-26 12:14PM EDT | 32.00 | 5.00 | 3.95 | 5.05 | -3.35 | -40.12% | 9 | 23 | 58.89% |
| CZR240517C00033000 | 2024-04-26 1:15PM EDT | 33.00 | 4.10 | 4.10 | 4.20 | -0.80 | -16.33% | 25 | 19 | 54.00% |
| CZR240517C00034000 | 2024-04-26 3:27PM EDT | 34.00 | 3.50 | 3.35 | 3.45 | -0.90 | -20.45% | 29 | 29 | 53.42% |
| CZR240517C00035000 | 2024-04-26 2:59PM EDT | 35.00 | 2.80 | 2.66 | 2.75 | -0.95 | -25.33% | 5 | 171 | 52.15% |
| CZR240517C00036000 | 2024-04-25 1:27PM EDT | 36.00 | 2.90 | 1.88 | 2.16 | 0.00 | - | 2 | 79 | 52.98% |
| CZR240517C00037000 | 2024-04-26 2:11PM EDT | 37.00 | 1.58 | 1.50 | 1.63 | -0.79 | -33.33% | 226 | 435 | 51.66% |
| CZR240517C00038000 | 2024-04-26 3:45PM EDT | 38.00 | 1.15 | 1.01 | 1.21 | -0.90 | -43.90% | 9 | 387 | 51.07% |
| CZR240517C00039000 | 2024-04-26 3:09PM EDT | 39.00 | 0.89 | 0.81 | 0.87 | -0.51 | -36.43% | 239 | 576 | 50.39% |
| CZR240517C00040000 | 2024-04-26 3:45PM EDT | 40.00 | 0.58 | 0.55 | 0.61 | -0.46 | -44.23% | 32 | 355 | 49.90% |
| CZR240517C00041000 | 2024-04-26 12:20PM EDT | 41.00 | 0.36 | 0.37 | 0.42 | -0.41 | -53.25% | 1 | 1,118 | 49.61% |
| CZR240517C00042000 | 2024-04-26 12:11PM EDT | 42.00 | 0.25 | 0.25 | 0.29 | -0.33 | -56.90% | 11 | 738 | 49.81% |
| CZR240517C00043000 | 2024-04-26 11:46AM EDT | 43.00 | 0.17 | 0.16 | 0.20 | -0.12 | -41.38% | 2 | 586 | 50.10% |
| CZR240517C00044000 | 2024-04-26 2:51PM EDT | 44.00 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 789 | 2,243 | 50.78% |
| CZR240517C00045000 | 2024-04-26 2:58PM EDT | 45.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 288 | 1,296 | 50.59% |
| CZR240517C00046000 | 2024-04-26 1:35PM EDT | 46.00 | 0.04 | 0.05 | 0.21 | -0.10 | -71.43% | 1 | 2,135 | 58.98% |
| CZR240517C00047000 | 2024-04-26 11:38AM EDT | 47.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 7 | 907 | 53.13% |
| CZR240517C00048000 | 2024-04-26 3:12PM EDT | 48.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 3 | 183 | 56.64% |
| CZR240517C00049000 | 2024-04-18 12:41PM EDT | 49.00 | 0.10 | 0.01 | 0.54 | 0.00 | - | 2 | 60 | 83.59% |
| CZR240517C00050000 | 2024-04-26 3:08PM EDT | 50.00 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 5 | 2,608 | 62.89% |
| CZR240517C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 10 | 372 | 105.66% |
| CZR240517C00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 2,296 | 132.03% |
| CZR240517C00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1,634 | 147.46% |
| CZR240517C00070000 | 2024-03-13 1:35PM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 471 | 161.33% |
| CZR240517C00075000 | 2024-02-15 2:46PM EDT | 75.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 4 | 23 | 191.41% |
| CZR240517C00080000 | 2024-02-09 10:58AM EDT | 80.00 | 0.06 | 0.00 | 1.01 | 0.00 | - | 2 | 60 | 196.48% |
| CZR240517C00085000 | 2024-01-24 11:44AM EDT | 85.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 2 | 113 | 183.20% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517P00020000 | 2024-04-18 9:56AM EDT | 20.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 34 | 103.13% |
| CZR240517P00025000 | 2024-04-18 10:28AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 119 | 71.88% |
| CZR240517P00030000 | 2024-04-26 3:05PM EDT | 30.00 | 0.10 | 0.07 | 0.73 | +0.02 | +25.00% | 20 | 1,291 | 74.80% |
| CZR240517P00031000 | 2024-04-26 11:35AM EDT | 31.00 | 0.18 | 0.14 | 0.18 | +0.02 | +12.50% | 25 | 1,391 | 50.59% |
| CZR240517P00032000 | 2024-04-26 3:14PM EDT | 32.00 | 0.26 | 0.24 | 0.30 | +0.03 | +13.04% | 1 | 484 | 50.00% |
| CZR240517P00033000 | 2024-04-26 3:05PM EDT | 33.00 | 0.40 | 0.40 | 0.47 | +0.09 | +29.03% | 407 | 1,904 | 51.07% |
| CZR240517P00034000 | 2024-04-26 1:38PM EDT | 34.00 | 0.64 | 0.63 | 0.68 | +0.23 | +56.10% | 33 | 4,989 | 49.51% |
| CZR240517P00035000 | 2024-04-26 2:00PM EDT | 35.00 | 0.97 | 0.94 | 1.17 | +0.35 | +56.45% | 44 | 3,926 | 50.93% |
| CZR240517P00036000 | 2024-04-26 10:13AM EDT | 36.00 | 0.92 | 1.35 | 1.59 | -0.18 | -16.36% | 1 | 404 | 50.64% |
| CZR240517P00037000 | 2024-04-26 3:33PM EDT | 37.00 | 1.82 | 1.83 | 2.01 | +0.91 | +100.00% | 22 | 173 | 51.37% |
| CZR240517P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 2.46 | 2.40 | 2.67 | +0.75 | +43.86% | 22 | 863 | 53.13% |
| CZR240517P00039000 | 2024-04-26 1:49PM EDT | 39.00 | 3.30 | 3.05 | 3.20 | +1.41 | +74.60% | 9 | 2,068 | 48.49% |
| CZR240517P00040000 | 2024-04-26 1:37PM EDT | 40.00 | 4.00 | 3.80 | 3.95 | +0.75 | +23.08% | 43 | 4,045 | 48.05% |
| CZR240517P00041000 | 2024-04-26 3:12PM EDT | 41.00 | 4.60 | 4.60 | 5.40 | +1.15 | +33.33% | 2 | 1,160 | 57.23% |
| CZR240517P00042000 | 2024-04-24 10:49AM EDT | 42.00 | 3.80 | 5.05 | 6.20 | 0.00 | - | 1 | 370 | 71.68% |
| CZR240517P00043000 | 2024-04-26 12:52PM EDT | 43.00 | 6.56 | 6.35 | 7.10 | +1.56 | +31.20% | 34 | 444 | 57.81% |
| CZR240517P00044000 | 2024-04-23 9:59AM EDT | 44.00 | 6.80 | 7.15 | 7.75 | +1.60 | +30.77% | 20 | 156 | 64.75% |
| CZR240517P00045000 | 2024-04-22 3:46PM EDT | 45.00 | 6.93 | 8.20 | 10.30 | 0.00 | - | 3 | 929 | 92.77% |
| CZR240517P00046000 | 2024-04-16 9:42AM EDT | 46.00 | 9.25 | 9.00 | 11.30 | +2.52 | +37.44% | 1 | 139 | 94.43% |
| CZR240517P00047000 | 2024-04-22 11:45AM EDT | 47.00 | 9.08 | 10.05 | 12.15 | 0.00 | - | 2 | 148 | 97.75% |
| CZR240517P00048000 | 2024-04-16 9:42AM EDT | 48.00 | 8.35 | 11.05 | 13.20 | 0.00 | - | 1 | 19 | 104.05% |
| CZR240517P00049000 | 2023-12-14 10:54AM EDT | 49.00 | 4.80 | 6.95 | 7.10 | 0.00 | - | 8 | 49 | 0.00% |
| CZR240517P00050000 | 2024-04-24 2:22PM EDT | 50.00 | 11.50 | 12.90 | 15.40 | 0.00 | - | 93 | 0 | 115.14% |
| CZR240517P00055000 | 2024-02-14 4:46PM EDT | 55.00 | 12.55 | 15.50 | 17.70 | 0.00 | - | 60 | 94 | 0.00% |
| CZR240517P00060000 | 2024-02-14 11:07AM EDT | 60.00 | 17.57 | 20.35 | 22.65 | 0.00 | - | 1 | 2 | 0.00% |
| CZR240517P00065000 | 2024-02-09 4:33PM EDT | 65.00 | 20.37 | 22.40 | 24.70 | 0.00 | - | 60 | 0 | 0.00% |
| CZR240517P00070000 | 2023-10-13 1:01PM EDT | 70.00 | 27.60 | 26.25 | 27.20 | 0.00 | - | 4 | 0 | 0.00% |
