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
59.079,05 -1.113,86 (-1,85%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00020000 | 2024-04-25 11:13AM EDT | 20.00 | 18.07 | 16.30 | 19.00 | 0.00 | - | 10 | 1 | 142.29% |
| CZR240621C00025000 | 2023-11-03 12:20PM EDT | 25.00 | 20.65 | 22.40 | 23.30 | 0.00 | - | 5 | 5 | 376.07% |
| CZR240621C00030000 | 2024-04-16 11:19AM EDT | 30.00 | 10.25 | 7.25 | 8.40 | 0.00 | - | 1 | 63 | 69.48% |
| CZR240621C00033000 | 2024-04-25 3:21PM EDT | 33.00 | 6.35 | 4.90 | 5.00 | 0.00 | - | 1 | 2 | 51.22% |
| CZR240621C00034000 | 2024-04-25 10:48AM EDT | 34.00 | 5.10 | 4.20 | 4.30 | 0.00 | - | 1 | 2 | 50.93% |
| CZR240621C00035000 | 2024-04-26 3:01PM EDT | 35.00 | 3.75 | 3.05 | 3.70 | -5.90 | -61.14% | 6 | 38 | 50.54% |
| CZR240621C00036000 | 2024-04-26 3:40PM EDT | 36.00 | 3.05 | 3.00 | 3.05 | -1.15 | -27.38% | 257 | 531 | 48.27% |
| CZR240621C00037000 | 2024-04-26 3:54PM EDT | 37.00 | 2.55 | 2.48 | 2.57 | -0.80 | -23.88% | 501 | 539 | 48.07% |
| CZR240621C00038000 | 2024-04-26 1:01PM EDT | 38.00 | 2.00 | 1.96 | 2.12 | -0.61 | -23.37% | 21 | 62 | 47.41% |
| CZR240621C00039000 | 2024-04-26 10:20AM EDT | 39.00 | 2.17 | 1.66 | 1.71 | -0.30 | -12.15% | 4 | 166 | 46.48% |
| CZR240621C00040000 | 2024-04-26 3:05PM EDT | 40.00 | 1.40 | 1.33 | 1.38 | -0.44 | -23.91% | 1,418 | 1,077 | 46.00% |
| CZR240621C00041000 | 2024-04-26 2:23PM EDT | 41.00 | 1.05 | 1.04 | 1.09 | -0.43 | -29.05% | 9 | 184 | 45.36% |
| CZR240621C00042000 | 2024-04-26 12:54PM EDT | 42.00 | 0.80 | 0.82 | 0.86 | -0.57 | -41.61% | 35 | 255 | 45.02% |
| CZR240621C00043000 | 2024-04-26 12:35PM EDT | 43.00 | 0.63 | 0.64 | 0.68 | -0.24 | -27.59% | 10 | 830 | 44.87% |
| CZR240621C00044000 | 2024-04-26 2:47PM EDT | 44.00 | 0.52 | 0.49 | 0.54 | -0.24 | -31.58% | 23 | 2,531 | 44.97% |
| CZR240621C00045000 | 2024-04-26 2:50PM EDT | 45.00 | 0.41 | 0.38 | 0.42 | -0.27 | -39.71% | 49 | 1,151 | 44.82% |
| CZR240621C00046000 | 2024-04-26 12:35PM EDT | 46.00 | 0.29 | 0.16 | 0.33 | -0.22 | -43.14% | 7 | 1,063 | 44.92% |
| CZR240621C00047000 | 2024-04-26 12:28PM EDT | 47.00 | 0.23 | 0.23 | 0.26 | -0.25 | -52.08% | 34 | 218 | 45.12% |
| CZR240621C00048000 | 2024-04-23 2:20PM EDT | 48.00 | 0.50 | 0.18 | 0.21 | 0.00 | - | 3 | 1,109 | 45.61% |
| CZR240621C00049000 | 2024-04-22 10:04AM EDT | 49.00 | 0.35 | 0.13 | 0.17 | 0.00 | - | 1 | 62 | 46.00% |
| CZR240621C00050000 | 2024-04-26 2:20PM EDT | 50.00 | 0.13 | 0.10 | 0.13 | -0.08 | -38.10% | 88 | 527 | 45.90% |
| CZR240621C00055000 | 2024-04-26 12:23PM EDT | 55.00 | 0.09 | 0.03 | 0.13 | -0.25 | -73.53% | 2 | 177 | 52.34% |
| CZR240621C00060000 | 2024-04-19 1:25PM EDT | 60.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 2 | 3,004 | 68.07% |
| CZR240621C00065000 | 2024-04-11 2:43PM EDT | 65.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | 10 | 120 | 86.04% |
| CZR240621C00070000 | 2024-04-16 11:19AM EDT | 70.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 96.09% |
| CZR240621C00075000 | 2024-03-14 12:27PM EDT | 75.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 103 | 86.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00020000 | 2024-04-26 2:02PM EDT | 20.00 | 0.05 | 0.01 | 0.09 | -0.09 | -64.29% | 9 | 11 | 73.44% |
| CZR240621P00025000 | 2024-04-18 1:16PM EDT | 25.00 | 0.13 | 0.02 | 0.75 | 0.00 | - | 2 | 843 | 74.12% |
| CZR240621P00030000 | 2024-04-26 3:39PM EDT | 30.00 | 0.44 | 0.43 | 0.46 | +0.11 | +33.33% | 31 | 230 | 47.95% |
| CZR240621P00033000 | 2024-04-26 3:59PM EDT | 33.00 | 1.06 | 1.03 | 1.07 | +0.19 | +21.84% | 18 | 2,752 | 45.46% |
| CZR240621P00034000 | 2024-04-26 2:45PM EDT | 34.00 | 1.30 | 1.33 | 1.41 | +0.49 | +60.49% | 21 | 37 | 45.41% |
| CZR240621P00035000 | 2024-04-26 3:42PM EDT | 35.00 | 1.70 | 1.69 | 1.74 | +0.30 | +21.43% | 2,203 | 4,816 | 44.07% |
| CZR240621P00036000 | 2024-04-26 10:19AM EDT | 36.00 | 2.14 | 2.10 | 2.34 | +0.31 | +16.94% | 8 | 522 | 46.48% |
| CZR240621P00037000 | 2024-04-26 12:50PM EDT | 37.00 | 2.72 | 2.58 | 2.86 | +0.72 | +36.00% | 5 | 74 | 46.34% |
| CZR240621P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 3.20 | 3.10 | 3.20 | +0.40 | +14.29% | 21 | 2,596 | 41.94% |
| CZR240621P00039000 | 2024-04-26 12:50PM EDT | 39.00 | 3.81 | 3.70 | 3.85 | +0.90 | +30.93% | 8 | 364 | 41.94% |
| CZR240621P00040000 | 2024-04-26 1:41PM EDT | 40.00 | 4.58 | 4.05 | 4.50 | +0.73 | +18.96% | 9 | 794 | 40.82% |
| CZR240621P00041000 | 2024-04-25 1:10PM EDT | 41.00 | 4.45 | 5.10 | 5.25 | 0.00 | - | 8 | 147 | 40.58% |
| CZR240621P00042000 | 2024-04-26 12:52PM EDT | 42.00 | 6.00 | 5.30 | 6.65 | +1.80 | +42.86% | 2 | 167 | 53.47% |
| CZR240621P00043000 | 2024-04-26 12:35PM EDT | 43.00 | 6.87 | 6.70 | 6.90 | +0.97 | +16.44% | 6 | 240 | 40.53% |
| CZR240621P00044000 | 2024-04-26 12:28PM EDT | 44.00 | 7.58 | 7.45 | 7.90 | +1.18 | +18.44% | 3 | 141 | 44.14% |
| CZR240621P00045000 | 2024-04-26 12:26PM EDT | 45.00 | 8.74 | 8.50 | 9.70 | +2.30 | +35.71% | 2 | 207 | 53.08% |
| CZR240621P00046000 | 2024-04-19 3:27PM EDT | 46.00 | 8.30 | 9.20 | 9.75 | 0.00 | - | 10 | 183 | 46.00% |
| CZR240621P00047000 | 2024-04-26 12:28PM EDT | 47.00 | 10.40 | 10.05 | 11.75 | +2.44 | +30.65% | 3 | 81 | 54.00% |
| CZR240621P00048000 | 2024-04-16 9:42AM EDT | 48.00 | 8.65 | 9.20 | 13.50 | 0.00 | - | 1 | 1,076 | 95.12% |
| CZR240621P00049000 | 2024-04-11 10:29AM EDT | 49.00 | 8.45 | 10.00 | 14.55 | 0.00 | - | 5 | 25 | 99.73% |
| CZR240621P00050000 | 2024-04-26 12:26PM EDT | 50.00 | 13.75 | 12.10 | 15.55 | +2.16 | +18.64% | 2 | 145 | 60.16% |
| CZR240621P00055000 | 2024-02-12 4:49PM EDT | 55.00 | 10.93 | 13.40 | 14.90 | 0.00 | - | 1 | 11 | 0.00% |
| CZR240621P00060000 | 2024-01-23 1:38PM EDT | 60.00 | 14.65 | 16.80 | 18.70 | 0.00 | - | 1 | 55 | 0.00% |
