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
59.386,19 +422,27 (+0,72%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117C00018000 | 2024-01-17 10:48AM EDT | 18.00 | 27.58 | 23.60 | 27.40 | 0.00 | - | 1 | 7 | 175.63% |
| CZR250117C00020000 | 2024-03-26 11:49AM EDT | 20.00 | 24.85 | 17.45 | 19.50 | 0.00 | - | 7 | 7 | 80.57% |
| CZR250117C00023000 | 2023-12-14 11:16AM EDT | 23.00 | 27.50 | 23.10 | 24.50 | 0.00 | - | 4 | 4 | 177.05% |
| CZR250117C00025000 | 2024-02-29 10:36AM EDT | 25.00 | 19.08 | 19.70 | 21.75 | 0.00 | - | 10 | 12 | 145.80% |
| CZR250117C00028000 | 2024-02-29 10:36AM EDT | 28.00 | 16.66 | 17.70 | 18.30 | 0.00 | - | 10 | 17 | 127.37% |
| CZR250117C00030000 | 2024-04-26 2:17PM EDT | 30.00 | 10.05 | 9.05 | 10.20 | -3.50 | -25.83% | 1 | 58 | 51.10% |
| CZR250117C00033000 | 2024-04-26 2:02PM EDT | 33.00 | 8.02 | 7.25 | 8.35 | -1.23 | -13.30% | 1 | 40 | 54.47% |
| CZR250117C00035000 | 2024-04-26 2:49PM EDT | 35.00 | 7.15 | 7.15 | 7.25 | -1.23 | -14.68% | 22 | 29 | 52.71% |
| CZR250117C00038000 | 2024-04-25 2:17PM EDT | 38.00 | 6.58 | 4.75 | 5.80 | 0.00 | - | 1 | 17 | 51.44% |
| CZR250117C00040000 | 2024-04-26 1:41PM EDT | 40.00 | 4.95 | 4.80 | 4.95 | -0.45 | -8.33% | 45 | 409 | 50.37% |
| CZR250117C00043000 | 2024-04-26 2:27PM EDT | 43.00 | 3.75 | 3.70 | 3.90 | -0.76 | -16.85% | 10 | 192 | 49.30% |
| CZR250117C00045000 | 2024-04-26 12:16PM EDT | 45.00 | 3.15 | 3.00 | 3.30 | -0.65 | -17.11% | 13 | 2,166 | 48.61% |
| CZR250117C00047000 | 2024-04-26 12:02PM EDT | 47.00 | 2.60 | 2.57 | 2.74 | -0.75 | -22.39% | 1 | 319 | 47.64% |
| CZR250117C00050000 | 2024-04-26 3:50PM EDT | 50.00 | 2.03 | 1.96 | 2.08 | -0.46 | -18.47% | 41 | 2,138 | 46.67% |
| CZR250117C00055000 | 2024-04-22 1:13PM EDT | 55.00 | 1.70 | 1.21 | 1.31 | 0.00 | - | 4 | 486 | 45.61% |
| CZR250117C00060000 | 2024-04-26 1:47PM EDT | 60.00 | 0.75 | 0.75 | 0.81 | -0.24 | -24.24% | 6 | 3,434 | 44.73% |
| CZR250117C00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.70 | 0.45 | 0.50 | 0.00 | - | 2 | 769 | 44.14% |
| CZR250117C00070000 | 2024-04-16 12:50PM EDT | 70.00 | 0.84 | 0.26 | 0.32 | 0.00 | - | 4 | 3,412 | 44.04% |
| CZR250117C00075000 | 2024-04-12 3:50PM EDT | 75.00 | 0.60 | 0.16 | 0.26 | 0.00 | - | 2 | 427 | 45.75% |
| CZR250117C00080000 | 2024-03-18 12:21PM EDT | 80.00 | 0.49 | 0.23 | 0.29 | 0.00 | - | 1 | 1,447 | 49.81% |
| CZR250117C00085000 | 2024-04-18 10:12AM EDT | 85.00 | 0.14 | 0.05 | 0.13 | -0.04 | -22.22% | 1 | 289 | 46.48% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2024-04-26 11:41AM EDT | 18.00 | 0.35 | 0.26 | 0.37 | +0.12 | +52.17% | 16 | 75 | 54.30% |
| CZR250117P00020000 | 2024-04-19 1:25PM EDT | 20.00 | 0.48 | 0.43 | 0.75 | 0.00 | - | 2 | 292 | 55.27% |
| CZR250117P00023000 | 2024-04-25 11:23AM EDT | 23.00 | 0.73 | 0.77 | 0.84 | 0.00 | - | 2 | 79 | 49.81% |
| CZR250117P00025000 | 2024-04-26 11:10AM EDT | 25.00 | 1.10 | 1.10 | 1.17 | +0.16 | +17.02% | 14 | 154 | 48.24% |
| CZR250117P00028000 | 2024-04-25 10:34AM EDT | 28.00 | 1.62 | 1.75 | 1.83 | 0.00 | - | 40 | 108 | 46.09% |
| CZR250117P00030000 | 2024-04-26 1:22PM EDT | 30.00 | 2.33 | 2.28 | 2.40 | +0.20 | +9.39% | 20 | 180 | 44.85% |
| CZR250117P00033000 | 2024-04-26 2:06PM EDT | 33.00 | 3.40 | 3.35 | 3.45 | +0.36 | +11.84% | 1 | 357 | 42.98% |
| CZR250117P00035000 | 2024-04-26 11:14AM EDT | 35.00 | 4.24 | 4.15 | 4.30 | +0.50 | +13.37% | 18 | 2,421 | 41.85% |
| CZR250117P00038000 | 2024-04-26 11:08AM EDT | 38.00 | 5.60 | 5.65 | 5.80 | +0.40 | +7.69% | 1 | 535 | 40.23% |
| CZR250117P00040000 | 2024-04-26 3:48PM EDT | 40.00 | 6.85 | 6.80 | 6.95 | +0.40 | +6.20% | 7 | 2,422 | 39.21% |
| CZR250117P00043000 | 2024-04-26 3:25PM EDT | 43.00 | 8.70 | 8.70 | 8.85 | +0.70 | +8.75% | 10 | 135 | 37.37% |
| CZR250117P00045000 | 2024-04-18 9:56AM EDT | 45.00 | 9.30 | 10.05 | 10.30 | 0.00 | - | 2 | 204 | 36.57% |
| CZR250117P00047000 | 2024-04-25 11:55AM EDT | 47.00 | 11.15 | 11.35 | 12.55 | 0.00 | - | 1 | 65 | 42.49% |
| CZR250117P00050000 | 2024-03-20 3:25PM EDT | 50.00 | 11.01 | 12.20 | 14.10 | 0.00 | - | 1 | 867 | 31.79% |
| CZR250117P00055000 | 2024-04-26 12:58PM EDT | 55.00 | 18.70 | 17.25 | 19.70 | +3.88 | +26.18% | 15 | 470 | 45.65% |
| CZR250117P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 23.55 | 21.25 | 24.50 | +4.55 | +23.95% | 169 | 579 | 48.93% |
| CZR250117P00065000 | 2024-02-06 2:06PM EDT | 65.00 | 21.43 | 22.35 | 24.30 | 0.00 | - | 6 | 426 | 0.00% |
| CZR250117P00070000 | 2023-11-01 11:03AM EDT | 70.00 | 29.10 | 23.55 | 24.05 | 0.00 | - | 3 | 236 | 0.00% |
| CZR250117P00075000 | 2024-04-12 11:20AM EDT | 75.00 | 33.90 | 36.30 | 40.35 | 0.00 | - | 1 | 0 | 73.19% |
| CZR250117P00080000 | 2023-09-22 10:08AM EDT | 80.00 | 32.90 | 38.30 | 39.05 | 0.00 | - | 25 | 22 | 0.00% |
| CZR250117P00085000 | 2023-09-11 3:57PM EDT | 85.00 | 31.98 | 37.50 | 38.65 | 0.00 | - | - | 0 | 0.00% |
