Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.709,65 -21,62 (-0,04%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240719C00028000 | 2024-06-07 9:37AM EDT | 28.00 | 8.45 | 7.95 | 8.50 | 0.00 | - | 1 | 1 | 58.01% |
| CZR240719C00029000 | 2024-06-07 9:44AM EDT | 29.00 | 7.70 | 7.05 | 8.25 | 0.00 | - | 6 | 6 | 72.66% |
| CZR240719C00030000 | 2024-06-12 9:31AM EDT | 30.00 | 9.01 | 6.10 | 6.45 | 0.00 | - | 2 | 16 | 56.54% |
| CZR240719C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 7.20 | 5.40 | 6.55 | 0.00 | - | 1 | 128 | 67.92% |
| CZR240719C00032000 | 2024-06-14 2:44PM EDT | 32.00 | 4.50 | 4.50 | 4.65 | +0.25 | +5.88% | 36 | 894 | 49.12% |
| CZR240719C00033000 | 2024-06-13 10:27AM EDT | 33.00 | 5.28 | 3.70 | 3.85 | 0.00 | - | 1 | 469 | 47.07% |
| CZR240719C00034000 | 2024-06-14 3:43PM EDT | 34.00 | 3.00 | 3.00 | 3.15 | -1.41 | -31.97% | 1 | 847 | 46.29% |
| CZR240719C00035000 | 2024-06-14 3:32PM EDT | 35.00 | 2.35 | 2.39 | 2.48 | -1.57 | -40.05% | 24 | 377 | 44.48% |
| CZR240719C00036000 | 2024-06-14 3:17PM EDT | 36.00 | 1.84 | 1.69 | 1.93 | -1.11 | -37.63% | 24 | 955 | 43.70% |
| CZR240719C00037000 | 2024-06-14 3:24PM EDT | 37.00 | 1.35 | 1.39 | 1.48 | -1.02 | -43.04% | 64 | 332 | 43.36% |
| CZR240719C00038000 | 2024-06-14 1:25PM EDT | 38.00 | 0.93 | 1.03 | 1.10 | -0.92 | -49.73% | 94 | 630 | 42.77% |
| CZR240719C00039000 | 2024-06-14 2:15PM EDT | 39.00 | 0.72 | 0.74 | 0.81 | -0.66 | -47.83% | 6 | 783 | 42.63% |
| CZR240719C00040000 | 2024-06-14 2:38PM EDT | 40.00 | 0.54 | 0.52 | 0.59 | -0.52 | -49.06% | 261 | 2,070 | 42.63% |
| CZR240719C00041000 | 2024-06-14 3:32PM EDT | 41.00 | 0.73 | 0.33 | 0.42 | -0.05 | -6.41% | 17 | 260 | 42.58% |
| CZR240719C00042000 | 2024-06-14 11:36AM EDT | 42.00 | 0.30 | 0.25 | 0.31 | -0.30 | -50.00% | 5 | 207 | 43.16% |
| CZR240719C00043000 | 2024-06-14 3:49PM EDT | 43.00 | 0.18 | 0.17 | 0.21 | -0.24 | -57.14% | 11 | 28 | 42.87% |
| CZR240719C00044000 | 2024-06-12 1:18PM EDT | 44.00 | 0.43 | 0.12 | 0.16 | 0.00 | - | 15 | 42 | 43.95% |
| CZR240719C00045000 | 2024-06-13 10:57AM EDT | 45.00 | 0.24 | 0.08 | 0.12 | 0.00 | - | 68 | 630 | 44.73% |
| CZR240719C00050000 | 2024-06-12 3:44PM EDT | 50.00 | 0.59 | 0.01 | 0.54 | 0.00 | - | 9 | 41 | 71.88% |
| CZR240719C00055000 | 2024-06-07 1:00PM EDT | 55.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 105.76% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240719P00025000 | 2024-06-04 2:59PM EDT | 25.00 | 0.38 | 0.01 | 0.30 | 0.00 | - | 8 | 10 | 74.41% |
| CZR240719P00028000 | 2024-06-14 12:17PM EDT | 28.00 | 0.10 | 0.03 | 0.14 | +0.05 | +100.00% | 25 | 295 | 53.71% |
| CZR240719P00029000 | 2024-06-14 11:07AM EDT | 29.00 | 0.12 | 0.07 | 0.14 | +0.05 | +71.43% | 78 | 140 | 47.66% |
| CZR240719P00030000 | 2024-06-14 10:00AM EDT | 30.00 | 0.11 | 0.15 | 0.20 | -0.10 | -47.62% | 9 | 459 | 45.51% |
| CZR240719P00031000 | 2024-06-14 2:24PM EDT | 31.00 | 0.26 | 0.24 | 0.28 | +0.13 | +100.00% | 13 | 1,050 | 43.26% |
| CZR240719P00032000 | 2024-06-14 3:00PM EDT | 32.00 | 0.39 | 0.36 | 0.47 | +0.18 | +85.71% | 221 | 451 | 43.95% |
| CZR240719P00033000 | 2024-06-14 3:32PM EDT | 33.00 | 1.04 | 0.55 | 0.77 | +0.73 | +235.48% | 24 | 2,180 | 45.65% |
| CZR240719P00034000 | 2024-06-14 3:28PM EDT | 34.00 | 0.88 | 0.83 | 0.89 | +0.46 | +109.52% | 12 | 443 | 40.33% |
| CZR240719P00035000 | 2024-06-14 2:24PM EDT | 35.00 | 1.27 | 1.19 | 1.26 | +0.59 | +86.76% | 165 | 395 | 39.94% |
| CZR240719P00036000 | 2024-06-14 2:32PM EDT | 36.00 | 1.70 | 1.64 | 1.72 | +0.69 | +68.32% | 5 | 653 | 39.60% |
| CZR240719P00037000 | 2024-06-13 1:17PM EDT | 37.00 | 1.68 | 2.17 | 2.41 | +0.33 | +24.44% | 1 | 95 | 42.43% |
| CZR240719P00038000 | 2024-06-14 2:18PM EDT | 38.00 | 2.95 | 2.76 | 2.90 | +1.12 | +61.20% | 5 | 162 | 38.67% |
| CZR240719P00039000 | 2024-06-14 1:12PM EDT | 39.00 | 3.70 | 3.50 | 3.65 | +1.26 | +51.64% | 3 | 762 | 39.16% |
| CZR240719P00040000 | 2024-06-14 11:37AM EDT | 40.00 | 4.40 | 4.30 | 5.40 | +1.69 | +62.36% | 7 | 463 | 50.88% |
| CZR240719P00041000 | 2024-06-12 2:35PM EDT | 41.00 | 4.41 | 4.30 | 5.55 | +1.37 | +45.07% | 1 | 336 | 47.90% |
| CZR240719P00042000 | 2024-06-05 11:42AM EDT | 42.00 | 5.96 | 6.00 | 7.00 | 0.00 | - | 8 | 24 | 51.42% |
| CZR240719P00043000 | 2024-06-12 11:43AM EDT | 43.00 | 6.14 | 6.95 | 7.15 | +1.43 | +30.36% | 1 | 1 | 41.31% |
| CZR240719P00044000 | 2024-05-24 9:47AM EDT | 44.00 | 10.95 | 7.65 | 8.15 | 0.00 | - | 5 | 3 | 45.22% |
