Deutsche Märkte schließen in 7 Stunden 35 Minuten
DAX
18.214,10 +58,86 (+0,32%) Euro Stoxx 50
4.932,72 +16,78 (+0,34%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,20 -2,00 (-0,09%) EUR/USD
1,0693 +0,0009 (+0,09%) Bitcoin EUR
56.799,43 -874,89 (-1,52%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628C00030000 | 2024-06-07 10:28AM EDT | 30.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240628C00031000 | 2024-06-05 12:03PM EDT | 31.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240628C00032000 | 2024-06-05 10:36AM EDT | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CZR240628C00033000 | 2024-06-24 11:19AM EDT | 33.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CZR240628C00033500 | 2024-06-21 9:43AM EDT | 33.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240628C00034000 | 2024-06-25 9:40AM EDT | 34.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240628C00034500 | 2024-06-14 10:31AM EDT | 34.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CZR240628C00035000 | 2024-06-26 9:30AM EDT | 35.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240628C00035500 | 2024-06-21 10:09AM EDT | 35.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CZR240628C00036000 | 2024-06-25 9:47AM EDT | 36.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240628C00036500 | 2024-06-26 3:38PM EDT | 36.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.00% |
| CZR240628C00037000 | 2024-06-26 3:22PM EDT | 37.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CZR240628C00037500 | 2024-06-26 12:33PM EDT | 37.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| CZR240628C00038000 | 2024-06-26 3:56PM EDT | 38.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 0.00% |
| CZR240628C00038500 | 2024-06-26 3:58PM EDT | 38.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| CZR240628C00039000 | 2024-06-26 3:59PM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,931 | 0 | 6.25% |
| CZR240628C00039500 | 2024-06-26 3:47PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CZR240628C00040000 | 2024-06-26 3:47PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| CZR240628C00040500 | 2024-06-26 3:21PM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| CZR240628C00041000 | 2024-06-26 3:13PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CZR240628C00041500 | 2024-06-26 2:11PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CZR240628C00042000 | 2024-06-25 1:17PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CZR240628C00043000 | 2024-06-26 12:40PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CZR240628C00044000 | 2024-06-24 10:30AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CZR240628C00045000 | 2024-06-26 12:38PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| CZR240628C00046000 | 2024-06-26 11:20AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| CZR240628C00047000 | 2024-06-24 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| CZR240628C00048000 | 2024-06-21 3:22PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CZR240628C00050000 | 2024-06-21 11:01AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CZR240628C00055000 | 2024-06-21 11:00AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628P00025000 | 2024-06-03 12:00PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240628P00026000 | 2024-06-07 1:10PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240628P00027000 | 2024-06-03 3:24PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CZR240628P00028000 | 2024-06-21 2:24PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240628P00029000 | 2024-06-24 10:05AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| CZR240628P00030000 | 2024-06-24 10:05AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| CZR240628P00030500 | 2024-06-25 11:11AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CZR240628P00031000 | 2024-06-26 9:35AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CZR240628P00031500 | 2024-06-26 9:36AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CZR240628P00032000 | 2024-06-26 9:37AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CZR240628P00032500 | 2024-06-26 10:52AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CZR240628P00033000 | 2024-06-21 12:29PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CZR240628P00033500 | 2024-06-24 12:25PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CZR240628P00034000 | 2024-06-24 3:06PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CZR240628P00034500 | 2024-06-26 9:45AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CZR240628P00035000 | 2024-06-26 11:24AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CZR240628P00035500 | 2024-06-26 10:36AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240628P00036000 | 2024-06-25 11:46AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CZR240628P00036500 | 2024-06-26 3:38PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
| CZR240628P00037000 | 2024-06-26 3:22PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CZR240628P00037500 | 2024-06-26 1:39PM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CZR240628P00038000 | 2024-06-26 3:38PM EDT | 38.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| CZR240628P00038500 | 2024-06-26 3:39PM EDT | 38.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CZR240628P00039000 | 2024-06-26 3:33PM EDT | 39.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CZR240628P00039500 | 2024-06-26 12:41PM EDT | 39.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240628P00040000 | 2024-06-25 3:16PM EDT | 40.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CZR240628P00040500 | 2024-06-20 10:16AM EDT | 40.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CZR240628P00041000 | 2024-06-25 12:25PM EDT | 41.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CZR240628P00042000 | 2024-06-24 3:01PM EDT | 42.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240628P00044000 | 2024-06-12 3:38PM EDT | 44.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
