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
59.104,21 -640,68 (-1,07%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR260116C00020000 | 2024-02-21 11:21AM EDT | 20.00 | 23.75 | 23.10 | 26.80 | 0.00 | - | 3 | 2 | 116.02% |
| CZR260116C00025000 | 2024-04-25 1:23PM EDT | 25.00 | 17.50 | 15.45 | 17.45 | 0.00 | - | 7 | 9 | 61.43% |
| CZR260116C00030000 | 2024-04-25 2:05PM EDT | 30.00 | 14.28 | 13.10 | 14.10 | 0.00 | - | 2 | 9 | 58.57% |
| CZR260116C00033000 | 2024-04-17 2:40PM EDT | 33.00 | 14.29 | 11.55 | 12.10 | 0.00 | - | 3 | 6 | 55.60% |
| CZR260116C00035000 | 2024-04-22 12:42PM EDT | 35.00 | 12.30 | 10.65 | 12.60 | 0.00 | - | 1 | 5 | 59.00% |
| CZR260116C00038000 | 2024-04-25 2:10PM EDT | 38.00 | 10.48 | 9.15 | 11.05 | 0.00 | - | 5 | 29 | 56.40% |
| CZR260116C00040000 | 2024-04-26 2:07PM EDT | 40.00 | 9.05 | 8.60 | 10.00 | -0.60 | -6.22% | 2 | 198 | 55.58% |
| CZR260116C00043000 | 2024-04-19 2:58PM EDT | 43.00 | 9.03 | 7.55 | 7.90 | 0.00 | - | 6 | 80 | 51.98% |
| CZR260116C00045000 | 2024-04-26 11:53AM EDT | 45.00 | 7.00 | 6.90 | 7.25 | -0.60 | -7.89% | 10 | 386 | 51.40% |
| CZR260116C00047000 | 2024-04-24 3:13PM EDT | 47.00 | 7.42 | 6.25 | 6.65 | 0.00 | - | 1 | 84 | 50.76% |
| CZR260116C00050000 | 2024-04-26 1:35PM EDT | 50.00 | 5.70 | 5.45 | 5.80 | -1.10 | -16.18% | 207 | 270 | 50.89% |
| CZR260116C00055000 | 2024-04-26 2:07PM EDT | 55.00 | 4.47 | 4.05 | 4.70 | -1.12 | -20.04% | 18 | 171 | 50.12% |
| CZR260116C00060000 | 2024-04-26 3:08PM EDT | 60.00 | 3.65 | 3.45 | 3.75 | -0.30 | -7.59% | 47 | 12,464 | 49.13% |
| CZR260116C00065000 | 2024-04-26 11:33AM EDT | 65.00 | 2.97 | 2.66 | 3.00 | -2.93 | -49.66% | 4 | 129 | 48.36% |
| CZR260116C00070000 | 2024-04-22 12:11PM EDT | 70.00 | 2.90 | 1.94 | 2.90 | 0.00 | - | 13 | 510 | 50.98% |
| CZR260116C00075000 | 2024-04-26 11:31AM EDT | 75.00 | 1.80 | 1.49 | 2.02 | -2.70 | -60.00% | 1 | 4 | 47.86% |
| CZR260116C00080000 | 2024-04-26 11:30AM EDT | 80.00 | 1.19 | 1.28 | 1.60 | -0.51 | -30.00% | 1 | 46 | 47.14% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR260116P00020000 | 2024-04-25 10:47AM EDT | 20.00 | 1.57 | 1.39 | 1.51 | 0.00 | - | 3 | 514 | 48.24% |
| CZR260116P00025000 | 2024-03-08 10:38AM EDT | 25.00 | 2.48 | 1.79 | 2.62 | 0.00 | - | 1 | 55 | 44.08% |
| CZR260116P00030000 | 2024-04-25 11:26AM EDT | 30.00 | 4.25 | 3.30 | 4.60 | 0.00 | - | 3 | 114 | 43.37% |
| CZR260116P00033000 | 2024-04-25 11:17AM EDT | 33.00 | 5.50 | 5.50 | 5.75 | 0.00 | - | 5 | 21 | 41.20% |
| CZR260116P00035000 | 2024-04-25 11:18AM EDT | 35.00 | 6.40 | 6.45 | 6.75 | 0.00 | - | 2 | 131 | 40.61% |
| CZR260116P00038000 | 2024-04-26 12:22PM EDT | 38.00 | 8.10 | 7.95 | 8.20 | +0.44 | +5.74% | 1 | 68 | 38.72% |
| CZR260116P00040000 | 2024-04-25 11:49AM EDT | 40.00 | 9.00 | 9.00 | 9.45 | 0.00 | - | 1 | 272 | 38.49% |
| CZR260116P00043000 | 2024-04-09 3:51PM EDT | 43.00 | 9.00 | 10.75 | 12.00 | 0.00 | - | 3 | 33 | 40.97% |
| CZR260116P00045000 | 2024-03-25 11:23AM EDT | 45.00 | 10.80 | 11.15 | 11.70 | 0.00 | - | 12 | 40 | 31.62% |
| CZR260116P00047000 | 2024-02-15 1:24PM EDT | 47.00 | 11.10 | 12.65 | 13.30 | 0.00 | - | 3 | 179 | 31.90% |
| CZR260116P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 15.38 | 15.20 | 16.00 | 0.00 | - | 4 | 41 | 33.50% |
| CZR260116P00055000 | 2023-11-03 12:43PM EDT | 55.00 | 15.95 | 13.90 | 14.65 | 0.00 | - | 1 | 51 | 0.00% |
| CZR260116P00060000 | 2024-03-22 12:50PM EDT | 60.00 | 21.15 | 22.45 | 23.35 | 0.00 | - | 9 | 19 | 0.00% |
