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
58.684,57 -743,80 (-1,25%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240920C00035000 | 2024-04-26 3:18PM EDT | 35.00 | 5.45 | 4.65 | 5.45 | -1.20 | -18.05% | 2 | 193 | 50.98% |
| CZR240920C00036000 | 2024-04-26 12:10PM EDT | 36.00 | 4.77 | 4.75 | 4.90 | -2.33 | -32.82% | 2 | 47 | 50.12% |
| CZR240920C00037000 | 2024-04-09 1:35PM EDT | 37.00 | 9.80 | 4.25 | 4.40 | 0.00 | - | 1 | 43 | 49.49% |
| CZR240920C00038000 | 2024-04-26 1:39PM EDT | 38.00 | 3.85 | 3.80 | 3.95 | -1.30 | -25.24% | 52 | 45 | 49.02% |
| CZR240920C00039000 | 2024-04-26 1:47PM EDT | 39.00 | 3.35 | 3.35 | 3.50 | -1.10 | -24.72% | 18 | 65 | 48.22% |
| CZR240920C00040000 | 2024-04-26 12:40PM EDT | 40.00 | 2.97 | 3.00 | 3.10 | -0.73 | -19.73% | 41 | 203 | 47.61% |
| CZR240920C00041000 | 2024-04-25 11:25AM EDT | 41.00 | 3.20 | 2.53 | 2.75 | 0.00 | - | 1 | 52 | 47.22% |
| CZR240920C00042000 | 2024-04-25 3:14PM EDT | 42.00 | 3.10 | 2.31 | 2.42 | 0.00 | - | 37 | 77 | 46.70% |
| CZR240920C00043000 | 2024-04-26 2:02PM EDT | 43.00 | 2.07 | 1.84 | 2.12 | -0.68 | -24.73% | 3 | 1,223 | 46.22% |
| CZR240920C00044000 | 2024-04-26 10:47AM EDT | 44.00 | 2.03 | 1.78 | 1.85 | -0.18 | -8.14% | 25 | 613 | 45.73% |
| CZR240920C00045000 | 2024-04-26 3:19PM EDT | 45.00 | 1.58 | 1.35 | 1.61 | -0.56 | -26.17% | 16 | 4,798 | 45.31% |
| CZR240920C00046000 | 2024-04-26 12:01PM EDT | 46.00 | 1.36 | 1.34 | 1.40 | -0.38 | -21.84% | 1 | 349 | 44.97% |
| CZR240920C00047000 | 2024-04-24 1:20PM EDT | 47.00 | 1.65 | 1.16 | 1.22 | 0.00 | - | 1 | 278 | 44.75% |
| CZR240920C00048000 | 2024-04-26 11:40AM EDT | 48.00 | 1.00 | 0.80 | 1.05 | -0.31 | -23.66% | 27 | 180 | 44.36% |
| CZR240920C00049000 | 2024-04-26 11:00AM EDT | 49.00 | 0.98 | 0.86 | 0.91 | -0.37 | -27.41% | 10 | 132 | 44.17% |
| CZR240920C00050000 | 2024-04-26 11:42AM EDT | 50.00 | 0.73 | 0.74 | 0.79 | -0.33 | -31.13% | 11 | 4,937 | 44.02% |
| CZR240920C00055000 | 2024-04-24 2:07PM EDT | 55.00 | 0.56 | 0.35 | 0.39 | 0.00 | - | 14 | 401 | 43.70% |
| CZR240920C00060000 | 2024-04-26 11:21AM EDT | 60.00 | 0.20 | 0.16 | 0.26 | -0.10 | -33.33% | 28 | 26 | 46.24% |
| CZR240920C00065000 | 2024-04-01 3:39PM EDT | 65.00 | 0.65 | 0.07 | 0.13 | 0.00 | - | 2 | 29 | 45.90% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240920P00020000 | 2024-04-19 2:25PM EDT | 20.00 | 0.17 | 0.03 | 0.35 | 0.00 | - | 2 | 1 | 57.03% |
| CZR240920P00025000 | 2024-04-25 2:56PM EDT | 25.00 | 0.46 | 0.45 | 0.49 | +0.08 | +21.05% | 1 | 67 | 48.83% |
| CZR240920P00030000 | 2024-04-26 1:50PM EDT | 30.00 | 1.37 | 1.31 | 1.35 | +0.36 | +35.64% | 23 | 1,225 | 45.00% |
| CZR240920P00035000 | 2024-04-26 2:01PM EDT | 35.00 | 3.08 | 2.97 | 3.05 | +0.55 | +21.74% | 35 | 114 | 42.07% |
| CZR240920P00036000 | 2024-04-26 11:30AM EDT | 36.00 | 3.40 | 3.40 | 3.55 | +0.27 | +8.63% | 1 | 79 | 41.99% |
| CZR240920P00037000 | 2024-04-25 2:56PM EDT | 37.00 | 3.75 | 3.90 | 4.00 | +0.35 | +10.29% | 1 | 164 | 40.92% |
| CZR240920P00038000 | 2024-04-25 2:34PM EDT | 38.00 | 3.91 | 4.40 | 4.55 | 0.00 | - | 2 | 65 | 40.52% |
| CZR240920P00039000 | 2024-04-26 3:44PM EDT | 39.00 | 5.00 | 5.00 | 5.10 | +0.35 | +7.53% | 99 | 2,162 | 39.67% |
| CZR240920P00040000 | 2024-04-23 12:54PM EDT | 40.00 | 4.45 | 5.60 | 6.40 | 0.00 | - | 25 | 391 | 46.66% |
| CZR240920P00041000 | 2024-04-23 3:55PM EDT | 41.00 | 5.00 | 6.25 | 6.45 | 0.00 | - | 27 | 50 | 39.50% |
| CZR240920P00042000 | 2024-04-23 3:40PM EDT | 42.00 | 5.50 | 6.90 | 7.05 | 0.00 | - | 32 | 76 | 37.92% |
| CZR240920P00043000 | 2024-04-19 11:44AM EDT | 43.00 | 7.55 | 7.25 | 8.45 | +0.80 | +11.85% | 3 | 1,024 | 45.53% |
| CZR240920P00044000 | 2024-04-23 10:31AM EDT | 44.00 | 6.70 | 8.35 | 8.55 | 0.00 | - | 11 | 36 | 36.99% |
| CZR240920P00045000 | 2024-04-22 3:46PM EDT | 45.00 | 8.07 | 8.75 | 9.35 | 0.00 | - | 3 | 55 | 36.57% |
| CZR240920P00046000 | 2024-02-26 11:05AM EDT | 46.00 | 7.35 | 6.30 | 6.45 | 0.00 | - | 28 | 28 | 0.00% |
| CZR240920P00047000 | 2024-04-22 11:45AM EDT | 47.00 | 9.88 | 10.40 | 11.75 | 0.00 | - | 10 | 140 | 46.73% |
| CZR240920P00048000 | 2024-04-19 11:03AM EDT | 48.00 | 10.70 | 10.80 | 12.20 | 0.00 | - | 10 | 86 | 40.63% |
| CZR240920P00049000 | 2024-03-28 12:58PM EDT | 49.00 | 7.95 | 11.55 | 12.85 | 0.00 | - | 76 | 163 | 35.99% |
| CZR240920P00050000 | 2024-04-04 9:55AM EDT | 50.00 | 8.25 | 13.10 | 14.65 | 0.00 | - | 4 | 5 | 51.51% |
| CZR240920P00055000 | 2024-04-15 11:06AM EDT | 55.00 | 14.65 | 16.40 | 18.95 | 0.00 | - | 1 | 21 | 47.80% |
| CZR240920P00060000 | 2024-01-26 4:29PM EDT | 60.00 | 16.30 | 18.40 | 20.25 | 0.00 | - | 2 | 2 | 0.00% |
