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
58.802,05 -565,20 (-0,95%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250620C00020000 | 2024-04-22 1:50PM EDT | 20.00 | 20.31 | 16.55 | 20.10 | 0.00 | - | 5 | 5 | 61.94% |
| CZR250620C00030000 | 2024-04-23 3:45PM EDT | 30.00 | 13.90 | 11.40 | 11.90 | 0.00 | - | 10 | 43 | 56.52% |
| CZR250620C00033000 | 2024-04-19 11:11AM EDT | 33.00 | 11.55 | 9.90 | 10.50 | 0.00 | - | 1 | 1 | 56.41% |
| CZR250620C00035000 | 2024-04-25 2:05PM EDT | 35.00 | 9.92 | 8.90 | 9.15 | 0.00 | - | 1 | 13 | 54.24% |
| CZR250620C00038000 | 2024-04-25 1:00PM EDT | 38.00 | 8.30 | 7.55 | 7.75 | 0.00 | - | 14 | 51 | 52.86% |
| CZR250620C00040000 | 2024-04-22 10:35AM EDT | 40.00 | 8.10 | 6.70 | 6.95 | 0.00 | - | 33 | 62 | 52.00% |
| CZR250620C00043000 | 2024-04-25 10:36AM EDT | 43.00 | 6.35 | 4.05 | 6.20 | 0.00 | - | 11 | 173 | 53.91% |
| CZR250620C00045000 | 2024-04-25 9:32AM EDT | 45.00 | 6.20 | 2.76 | 5.20 | 0.00 | - | 1 | 226 | 50.98% |
| CZR250620C00047000 | 2024-04-24 1:25PM EDT | 47.00 | 5.40 | 2.25 | 5.90 | 0.00 | - | 49 | 53 | 58.64% |
| CZR250620C00050000 | 2024-04-26 1:55PM EDT | 50.00 | 3.65 | 3.60 | 3.85 | -0.40 | -9.88% | 107 | 668 | 49.56% |
| CZR250620C00055000 | 2024-04-26 11:55AM EDT | 55.00 | 2.65 | 1.86 | 2.85 | -0.95 | -26.39% | 1 | 393 | 48.58% |
| CZR250620C00060000 | 2024-04-26 2:05PM EDT | 60.00 | 1.94 | 1.71 | 2.13 | -0.42 | -17.80% | 5 | 164 | 48.02% |
| CZR250620C00065000 | 2024-04-22 2:14PM EDT | 65.00 | 1.95 | 1.31 | 1.51 | 0.00 | - | 1 | 130 | 46.80% |
| CZR250620C00070000 | 2024-04-23 10:48AM EDT | 70.00 | 1.51 | 0.93 | 1.37 | 0.00 | - | 1 | 21 | 49.07% |
| CZR250620C00075000 | 2024-04-16 1:14PM EDT | 75.00 | 1.55 | 0.57 | 1.17 | 0.00 | - | 1 | 129 | 50.20% |
| CZR250620C00080000 | 2024-04-25 12:35PM EDT | 80.00 | 0.58 | 0.45 | 0.59 | -0.08 | -12.12% | 1 | 70 | 45.36% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250620P00020000 | 2024-04-26 3:41PM EDT | 20.00 | 0.95 | 0.86 | 0.96 | +0.15 | +18.75% | 20 | 27 | 50.66% |
| CZR250620P00025000 | 2024-04-25 9:51AM EDT | 25.00 | 1.90 | 1.61 | 2.10 | 0.00 | - | 5 | 54 | 48.68% |
| CZR250620P00030000 | 2024-04-25 12:09PM EDT | 30.00 | 3.20 | 3.35 | 3.50 | 0.00 | - | 2 | 140 | 44.48% |
| CZR250620P00033000 | 2024-04-19 12:50PM EDT | 33.00 | 4.35 | 2.42 | 4.80 | 0.00 | - | 14 | 104 | 43.71% |
| CZR250620P00035000 | 2024-04-26 11:29AM EDT | 35.00 | 5.40 | 5.40 | 5.55 | +0.80 | +17.39% | 43 | 505 | 41.63% |
| CZR250620P00038000 | 2024-04-24 10:12AM EDT | 38.00 | 6.10 | 6.85 | 7.05 | 0.00 | - | 8 | 67 | 39.98% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 40.00 | 7.30 | 7.95 | 8.20 | 0.00 | - | 1 | 408 | 39.14% |
| CZR250620P00043000 | 2024-04-18 11:28AM EDT | 43.00 | 9.10 | 9.80 | 10.05 | 0.00 | - | 1 | 60 | 37.63% |
| CZR250620P00045000 | 2024-04-16 10:15AM EDT | 45.00 | 10.50 | 11.10 | 11.40 | 0.00 | - | 26 | 50 | 36.71% |
| CZR250620P00047000 | 2023-12-22 12:00PM EDT | 47.00 | 9.00 | 8.85 | 9.75 | 0.00 | - | 23 | 24 | 0.00% |
| CZR250620P00050000 | 2024-04-25 12:53PM EDT | 50.00 | 14.10 | 13.20 | 15.15 | 0.00 | - | 1 | 44 | 34.64% |
| CZR250620P00055000 | 2024-04-16 1:28PM EDT | 55.00 | 17.00 | 16.55 | 19.25 | 0.00 | - | 5 | 49 | 31.84% |
| CZR250620P00060000 | 2024-01-17 10:38AM EDT | 60.00 | 18.40 | 18.30 | 19.90 | 0.00 | - | 1 | 65 | 0.00% |
| CZR250620P00065000 | 2023-12-18 2:02PM EDT | 65.00 | 20.00 | 19.15 | 22.40 | 0.00 | - | - | 39 | 0.00% |
| CZR250620P00070000 | 2023-10-26 9:59AM EDT | 70.00 | 31.65 | 24.60 | 25.25 | 0.00 | - | - | 58 | 0.00% |
| CZR250620P00075000 | 2023-10-24 10:00AM EDT | 75.00 | 33.25 | 28.85 | 30.75 | 0.00 | - | 13 | 156 | 0.00% |
| CZR250620P00080000 | 2023-10-06 2:59PM EDT | 80.00 | 35.17 | 35.25 | 36.10 | 0.00 | - | 30 | 0 | 0.00% |
