Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.913,09 +1.486,41 (+2,59%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524C00033000 | 2024-04-26 3:46PM EDT | 33.00 | 4.30 | 2.85 | 3.10 | 0.00 | - | 5 | 5 | 51.56% |
| CZR240524C00034000 | 2024-04-30 9:59AM EDT | 34.00 | 3.68 | 2.09 | 2.33 | 0.00 | - | 70 | 70 | 47.56% |
| CZR240524C00036000 | 2024-05-03 3:52PM EDT | 36.00 | 1.08 | 1.09 | 1.16 | -0.04 | -3.57% | 31 | 6 | 43.12% |
| CZR240524C00037000 | 2024-05-03 3:58PM EDT | 37.00 | 0.74 | 0.72 | 0.81 | -0.17 | -18.68% | 71 | 52 | 43.36% |
| CZR240524C00038000 | 2024-05-03 3:16PM EDT | 38.00 | 0.44 | 0.45 | 0.51 | -0.15 | -25.42% | 217 | 415 | 42.09% |
| CZR240524C00039000 | 2024-05-03 3:22PM EDT | 39.00 | 0.29 | 0.28 | 0.35 | -0.14 | -32.56% | 2 | 717 | 43.26% |
| CZR240524C00040000 | 2024-05-02 3:34PM EDT | 40.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 10 | 59 | 41.50% |
| CZR240524C00041000 | 2024-05-01 10:17AM EDT | 41.00 | 0.46 | 0.10 | 0.12 | 0.00 | - | 2 | 8 | 42.19% |
| CZR240524C00042000 | 2024-05-01 2:30PM EDT | 42.00 | 0.22 | 0.05 | 0.22 | 0.00 | - | 1 | 4 | 54.69% |
| CZR240524C00043000 | 2024-05-03 2:50PM EDT | 43.00 | 0.03 | 0.03 | 0.50 | -0.26 | -89.66% | 32 | 16 | 62.89% |
| CZR240524C00044000 | 2024-05-01 11:17AM EDT | 44.00 | 0.11 | 0.02 | 0.27 | 0.00 | - | 20 | 99 | 58.98% |
| CZR240524C00045000 | 2024-05-03 10:24AM EDT | 45.00 | 0.05 | 0.02 | 0.18 | -0.10 | -66.67% | 100 | 17 | 58.98% |
| CZR240524C00046000 | 2024-05-03 11:36AM EDT | 46.00 | 0.20 | 0.01 | 0.40 | -0.04 | -16.67% | 8 | 12 | 73.24% |
| CZR240524C00047000 | 2024-05-03 11:35AM EDT | 47.00 | 0.22 | 0.01 | 0.40 | -0.15 | -40.54% | 8 | 12 | 77.54% |
| CZR240524C00048000 | 2024-05-03 2:50PM EDT | 48.00 | 0.01 | 0.00 | 1.29 | -0.05 | -83.33% | 8 | 1 | 109.47% |
| CZR240524C00049000 | 2024-05-03 2:50PM EDT | 49.00 | 0.01 | 0.00 | 1.29 | -0.29 | -96.67% | 8 | 16 | 114.26% |
| CZR240524C00050000 | 2024-04-29 11:41AM EDT | 50.00 | 0.29 | 0.00 | 1.28 | 0.00 | - | 8 | 17 | 118.65% |
| CZR240524C00051000 | 2024-04-29 11:42AM EDT | 51.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 8 | 9 | 123.24% |
| CZR240524C00052000 | 2024-05-03 12:22PM EDT | 52.00 | 0.01 | 0.00 | 1.28 | -0.12 | -92.31% | 19 | 0 | 127.54% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524P00029000 | 2024-05-03 11:33AM EDT | 29.00 | 0.29 | 0.02 | 1.21 | +0.22 | +314.29% | 9 | 32 | 87.01% |
| CZR240524P00030000 | 2024-05-03 12:25PM EDT | 30.00 | 0.07 | 0.07 | 0.12 | -0.41 | -85.42% | 20 | 146 | 47.07% |
| CZR240524P00031000 | 2024-05-03 1:22PM EDT | 31.00 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 60 | 141 | 43.26% |
| CZR240524P00032000 | 2024-05-02 10:25AM EDT | 32.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 2 | 147 | 41.90% |
| CZR240524P00033000 | 2024-05-03 3:52PM EDT | 33.00 | 0.46 | 0.45 | 0.50 | -0.06 | -11.54% | 7 | 197 | 41.60% |
| CZR240524P00034000 | 2024-05-03 12:58PM EDT | 34.00 | 0.74 | 0.74 | 0.78 | -0.12 | -13.95% | 24 | 174 | 40.43% |
| CZR240524P00035000 | 2024-05-03 3:58PM EDT | 35.00 | 1.17 | 1.14 | 1.19 | +0.07 | +6.36% | 52 | 34 | 40.09% |
| CZR240524P00036000 | 2024-05-03 10:57AM EDT | 36.00 | 1.43 | 1.63 | 1.75 | -0.27 | -15.88% | 21 | 44 | 40.72% |
| CZR240524P00037000 | 2024-05-03 2:22PM EDT | 37.00 | 2.25 | 2.24 | 2.34 | +0.06 | +2.74% | 128 | 81 | 38.82% |
| CZR240524P00038000 | 2024-04-29 10:36AM EDT | 38.00 | 1.80 | 2.99 | 3.10 | 0.00 | - | 1 | 4 | 39.11% |
| CZR240524P00039000 | 2024-05-03 3:07PM EDT | 39.00 | 3.97 | 3.75 | 3.95 | +1.41 | +55.08% | 2 | 3 | 40.04% |
| CZR240524P00040000 | 2024-05-02 12:16PM EDT | 40.00 | 4.62 | 4.60 | 4.95 | 0.00 | - | 6 | 21 | 46.48% |
| CZR240524P00041000 | 2024-05-03 9:51AM EDT | 41.00 | 4.50 | 5.60 | 5.95 | +0.90 | +25.00% | 19 | 120 | 52.54% |
| CZR240524P00043000 | 2024-04-08 2:21PM EDT | 43.00 | 2.51 | 7.20 | 9.55 | 0.00 | - | - | 3 | 84.96% |
| CZR240524P00044000 | 2024-04-30 1:37PM EDT | 44.00 | 7.73 | 8.20 | 9.90 | +0.43 | +5.89% | 6 | 2 | 75.00% |
| CZR240524P00045000 | 2024-04-23 11:57AM EDT | 45.00 | 6.20 | 9.15 | 10.30 | 0.00 | - | - | 21 | 52.93% |
