Deutsche Märkte geschlossen

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,03-1,86 (-4,91%)
Börsenschluss: 04:00PM EDT
36,03 0,00 (0,00%)
Nachbörse: 06:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CZR240628C000300002024-06-07 10:28AM EDT30.006.455.656.550.00-25157.81%
CZR240628C000310002024-06-05 12:03PM EDT31.005.714.755.250.00-2265.23%
CZR240628C000320002024-06-05 10:36AM EDT32.004.954.054.850.00-301568.16%
CZR240628C000330002024-05-31 12:31PM EDT33.003.773.203.350.00-21250.68%
CZR240628C000340002024-06-13 10:56AM EDT34.004.102.182.700.00-11955.66%
CZR240628C000350002024-06-14 1:00PM EDT35.001.501.681.98-1.65-52.38%1722752.59%
CZR240628C000360002024-06-14 2:12PM EDT36.001.081.131.21-1.27-54.04%3613644.04%
CZR240628C000365002024-06-14 11:36AM EDT36.500.940.900.97-1.07-53.23%21043.60%
CZR240628C000370002024-06-14 3:53PM EDT37.000.750.700.76-0.90-54.55%153443.02%
CZR240628C000375002024-06-14 2:59PM EDT37.500.570.140.60-0.81-58.70%21943.16%
CZR240628C000380002024-06-14 3:49PM EDT38.000.430.400.46-0.70-61.95%3212142.92%
CZR240628C000385002024-06-14 2:41PM EDT38.500.300.300.36-0.35-53.85%23143.36%
CZR240628C000390002024-06-14 3:49PM EDT39.000.250.220.28-0.42-62.69%1916943.85%
CZR240628C000395002024-06-14 3:00PM EDT39.500.180.170.22-0.69-79.31%4344.53%
CZR240628C000400002024-06-14 2:10PM EDT40.000.150.120.17-0.35-70.00%9949345.02%
CZR240628C000405002024-06-13 12:34PM EDT40.500.350.040.160.00-13047.95%
CZR240628C000410002024-06-14 2:47PM EDT41.000.080.070.10-0.21-72.41%331245.90%
CZR240628C000415002024-06-12 3:56PM EDT41.500.050.000.09-0.77-93.90%83348.05%
CZR240628C000420002024-06-14 3:58PM EDT42.000.060.040.23-0.11-64.71%243256.06%
CZR240628C000430002024-06-14 10:09AM EDT43.000.060.020.24-0.07-53.85%87561.91%
CZR240628C000440002024-06-14 12:05PM EDT44.000.030.020.96-0.06-66.67%134595.90%
CZR240628C000450002024-06-14 10:29AM EDT45.000.090.010.34-0.19-67.86%8878.52%
CZR240628C000460002024-06-12 10:58AM EDT46.000.080.011.880.00-1624135.84%
CZR240628C000500002024-06-13 10:02AM EDT50.000.020.002.140.00-1422169.43%
CZR240628C000550002024-06-12 2:38PM EDT55.000.020.002.130.00-35198.34%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CZR240628P000250002024-06-03 12:00PM EDT25.000.010.002.080.00-813203.52%
CZR240628P000260002024-06-07 1:10PM EDT26.000.030.000.290.00-140108.20%
CZR240628P000270002024-06-03 3:24PM EDT27.000.060.000.200.00-109190.63%
CZR240628P000280002024-06-10 9:47AM EDT28.000.250.020.220.00-814883.98%
CZR240628P000290002024-06-05 12:36PM EDT29.000.080.020.180.00-7718971.48%
CZR240628P000300002024-06-11 1:22PM EDT30.000.060.020.200.00-810163.67%
CZR240628P000305002024-06-14 12:03PM EDT30.500.200.030.56+0.09+81.82%81676.56%
CZR240628P000310002024-06-14 11:14AM EDT31.000.070.030.18-0.03-30.00%247653.91%
CZR240628P000315002024-06-14 12:02PM EDT31.500.090.050.38+0.05+125.00%224059.57%
CZR240628P000320002024-06-14 3:58PM EDT32.000.110.090.11+0.06+120.00%1727945.31%
CZR240628P000325002024-06-14 10:06AM EDT32.500.110.110.40-0.18-62.07%83252.15%
CZR240628P000330002024-06-14 3:42PM EDT33.000.190.170.42+0.11+137.50%108956.35%
CZR240628P000335002024-06-14 9:44AM EDT33.500.170.240.28+0.06+54.55%11342.77%
CZR240628P000340002024-06-14 2:57PM EDT34.000.380.340.38+0.27+245.45%875642.19%
CZR240628P000345002024-06-14 2:01PM EDT34.500.530.460.51+0.33+165.00%20841.90%
CZR240628P000350002024-06-14 3:59PM EDT35.000.630.630.67+0.36+133.33%77641.50%
CZR240628P000355002024-06-14 12:09PM EDT35.500.950.760.88+0.61+179.41%6441.80%
CZR240628P000360002024-06-14 3:28PM EDT36.001.121.031.11+0.67+148.89%7641.50%
CZR240628P000365002024-06-14 12:16PM EDT36.501.521.301.38+0.85+126.87%31541.41%
CZR240628P000370002024-06-12 2:37PM EDT37.001.641.592.02+1.13+221.57%2454.00%
CZR240628P000380002024-06-14 3:16PM EDT38.002.382.282.66+1.09+84.50%21552.78%
CZR240628P000390002024-06-12 12:42PM EDT39.001.463.103.250.00--4543.85%
CZR240628P000395002024-06-13 2:11PM EDT39.502.103.553.700.00-212245.12%
CZR240628P000400002024-06-12 9:56AM EDT40.001.854.004.150.00-1545.70%
CZR240628P000410002024-05-15 11:52AM EDT41.004.934.956.000.00-8373.54%
CZR240628P000440002024-06-12 3:38PM EDT44.006.007.408.500.00--198.44%