Deutsche Märkte schließen in 7 Stunden 32 Minuten
DAX
18.206,93 +51,69 (+0,28%) Euro Stoxx 50
4.929,57 +13,63 (+0,28%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.312,20 -1,00 (-0,04%) EUR/USD
1,0692 +0,0008 (+0,07%) Bitcoin EUR
56.872,56 -846,23 (-1,47%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705C00030000 | 2024-06-10 11:39AM EDT | 30.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240705C00032000 | 2024-05-31 12:17PM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CZR240705C00032500 | 2024-06-20 12:09PM EDT | 32.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CZR240705C00033000 | 2024-06-14 3:33PM EDT | 33.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CZR240705C00034000 | 2024-06-14 3:33PM EDT | 34.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CZR240705C00035000 | 2024-06-26 3:41PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240705C00035500 | 2024-06-25 10:00AM EDT | 35.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240705C00036000 | 2024-06-24 12:33PM EDT | 36.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CZR240705C00036500 | 2024-06-21 3:49PM EDT | 36.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR240705C00037000 | 2024-06-21 9:32AM EDT | 37.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240705C00037500 | 2024-06-26 11:51AM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CZR240705C00038000 | 2024-06-26 3:50PM EDT | 38.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| CZR240705C00038500 | 2024-06-26 3:44PM EDT | 38.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CZR240705C00039000 | 2024-06-26 2:10PM EDT | 39.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CZR240705C00039500 | 2024-06-26 3:34PM EDT | 39.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CZR240705C00040000 | 2024-06-26 3:52PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CZR240705C00040500 | 2024-06-26 11:38AM EDT | 40.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| CZR240705C00041000 | 2024-06-26 12:56PM EDT | 41.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CZR240705C00041500 | 2024-06-26 2:16PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CZR240705C00042000 | 2024-06-26 2:26PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CZR240705C00043000 | 2024-06-26 12:40PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CZR240705C00044000 | 2024-06-24 11:04AM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CZR240705C00045000 | 2024-06-25 10:31AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CZR240705C00046000 | 2024-06-21 10:52AM EDT | 46.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240705C00047000 | 2024-06-21 10:53AM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240705C00048000 | 2024-06-24 11:37AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CZR240705C00049000 | 2024-06-20 12:37PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CZR240705C00050000 | 2024-06-26 2:40PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705P00024000 | 2024-06-17 3:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CZR240705P00025000 | 2024-06-25 3:00PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| CZR240705P00026000 | 2024-06-20 9:51AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240705P00027000 | 2024-06-11 1:27PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240705P00028000 | 2024-06-11 1:25PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240705P00029000 | 2024-06-18 2:27PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240705P00030000 | 2024-06-18 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240705P00031000 | 2024-06-24 11:49AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240705P00032000 | 2024-06-21 12:37PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240705P00032500 | 2024-06-26 9:38AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CZR240705P00033000 | 2024-06-25 3:02PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CZR240705P00033500 | 2024-06-26 9:43AM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240705P00034000 | 2024-06-26 9:43AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CZR240705P00034500 | 2024-06-26 3:03PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CZR240705P00035000 | 2024-06-26 2:03PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CZR240705P00035500 | 2024-06-26 9:33AM EDT | 35.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CZR240705P00036000 | 2024-06-26 2:02PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CZR240705P00036500 | 2024-06-26 3:16PM EDT | 36.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CZR240705P00037000 | 2024-06-26 3:22PM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CZR240705P00038000 | 2024-06-26 2:40PM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CZR240705P00038500 | 2024-06-26 12:53PM EDT | 38.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CZR240705P00039000 | 2024-06-25 10:00AM EDT | 39.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CZR240705P00039500 | 2024-06-26 1:43PM EDT | 39.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CZR240705P00040000 | 2024-06-26 11:16AM EDT | 40.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240705P00041000 | 2024-06-21 3:21PM EDT | 41.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CZR240705P00042000 | 2024-06-12 9:38AM EDT | 42.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
