Deutsche Märkte schließen in 3 Stunden 51 Minuten

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
107,33+4,26 (+4,13%)
Börsenschluss: 4:00PM EDT
107,50 0,17 (0,16%)
Vorbörslich: 07:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CZR210917C000400002021-08-27 11:43AM EDT40.0063.400.000.000.00-10200.00%
CZR210917C000450002021-08-27 3:31PM EDT45.0059.020.000.000.00-10100.00%
CZR210917C000500002021-08-24 10:01AM EDT50.0041.920.000.000.00-500.00%
CZR210917C000550002021-08-19 3:22PM EDT55.0027.140.000.000.00-3120.00%
CZR210917C000600002021-08-25 5:27PM EDT60.0027.440.000.000.00-5210.00%
CZR210917C000650002021-09-13 9:32AM EDT65.0039.750.000.000.00-1130.00%
CZR210917C000700002021-09-07 9:57AM EDT70.0036.280.000.000.00-3390.00%
CZR210917C000750002021-09-15 12:16PM EDT75.0029.190.000.000.00-51010.00%
CZR210917C000800002021-09-15 1:17PM EDT80.0025.350.000.000.00-42210.00%
CZR210917C000810002021-09-03 10:17AM EDT81.0023.850.000.000.00-220.00%
CZR210917C000830002021-08-24 3:02PM EDT83.0010.990.000.000.00--10.00%
CZR210917C000840002021-09-13 9:32AM EDT84.0020.810.000.000.00-230.00%
CZR210917C000850002021-09-15 3:57PM EDT85.0022.170.000.000.00-108380.00%
CZR210917C000870002021-08-25 3:45PM EDT87.0011.670.000.000.00--420.00%
CZR210917C000880002021-08-31 2:36PM EDT88.0014.470.000.000.00-120.00%
CZR210917C000890002021-09-09 10:41AM EDT89.0018.290.000.000.00-3510.00%
CZR210917C000900002021-09-15 1:35PM EDT90.0015.800.000.000.00-51,2060.00%
CZR210917C000910002021-08-31 1:15PM EDT91.0011.550.000.000.00-1340.00%
CZR210917C000920002021-09-09 11:47AM EDT92.0016.750.000.000.00-6460.00%
CZR210917C000930002021-09-15 11:59AM EDT93.0010.490.000.000.00-3720.00%
CZR210917C000940002021-09-15 2:58PM EDT94.0012.400.000.000.00-32040.00%
CZR210917C000950002021-09-15 3:46PM EDT95.0012.580.000.000.00-454,3920.00%
CZR210917C001000002021-09-15 3:49PM EDT100.007.600.000.000.00-724,7780.00%
CZR210917C001050002021-09-15 3:59PM EDT105.002.960.000.000.00-1,3845,5560.00%
CZR210917C001100002021-09-15 3:56PM EDT110.000.510.000.000.00-4108,6626.25%
CZR210917C001150002021-09-15 3:48PM EDT115.000.110.000.000.00-3365,11825.00%
CZR210917C001200002021-09-15 1:43PM EDT120.000.050.000.000.00-11,80625.00%
CZR210917C001250002021-09-15 3:17PM EDT125.000.040.000.000.00-521,65150.00%
CZR210917C001300002021-09-15 3:52PM EDT130.000.060.000.000.00-180250.00%
CZR210917C001350002021-09-15 3:56PM EDT135.000.020.000.000.00-172,10750.00%
CZR210917C001400002021-09-10 1:13PM EDT140.000.050.000.000.00-25588350.00%
CZR210917C001450002021-09-08 1:25PM EDT145.000.020.000.000.00-29650.00%
CZR210917C001500002021-09-10 11:10AM EDT150.000.030.000.000.00-306050.00%
CZR210917C001550002021-09-13 10:07AM EDT155.000.120.000.000.00-287050.00%
CZR210917C001600002021-08-25 5:27PM EDT160.000.390.000.000.00-21150.00%
CZR210917C001650002021-08-20 2:56PM EDT165.000.050.000.000.00-3450.00%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CZR210917P000400002021-08-25 5:28PM EDT40.000.110.000.000.00-254350.00%
CZR210917P000450002021-08-27 3:41PM EDT45.000.010.000.000.00-12950.00%
CZR210917P000500002021-08-25 5:28PM EDT50.000.050.000.000.00-13350.00%
CZR210917P000550002021-09-10 10:00AM EDT55.000.010.000.000.00-12750.00%
CZR210917P000600002021-09-13 11:22AM EDT60.000.030.000.000.00-3746100.00%
CZR210917P000650002021-09-13 11:26AM EDT65.000.030.000.000.00-71,02850.00%
CZR210917P000700002021-09-13 1:19PM EDT70.000.050.000.000.00-5093,74450.00%
CZR210917P000750002021-09-14 3:30PM EDT75.000.050.000.000.00-2342,97050.00%
CZR210917P000790002021-09-15 1:10PM EDT79.000.040.000.000.00-26428050.00%
CZR210917P000800002021-09-15 3:25PM EDT80.000.030.000.000.00-2535,12450.00%
CZR210917P000810002021-09-13 12:29PM EDT81.000.060.000.000.00-1250.00%
CZR210917P000820002021-09-13 1:54PM EDT82.000.080.000.000.00-101850.00%
CZR210917P000830002021-09-15 11:10AM EDT83.000.050.000.000.00-11450.00%
CZR210917P000840002021-09-14 3:30PM EDT84.000.090.000.000.00-123950.00%
CZR210917P000850002021-09-14 3:30PM EDT85.000.090.000.000.00-12,69350.00%
CZR210917P000860002021-09-13 12:12PM EDT86.000.090.000.000.00-143250.00%
CZR210917P000870002021-09-09 11:17AM EDT87.000.070.000.000.00-23550.00%
CZR210917P000880002021-09-08 3:17PM EDT88.000.150.000.000.00-113750.00%
CZR210917P000890002021-09-09 11:57AM EDT89.000.090.000.000.00-16050.00%
CZR210917P000900002021-09-13 1:23PM EDT90.000.140.000.000.00-162,18850.00%
CZR210917P000910002021-09-14 2:43PM EDT91.000.120.000.000.00-105350.00%
CZR210917P000920002021-09-14 2:38PM EDT92.000.140.000.000.00-1016350.00%
CZR210917P000930002021-09-15 10:37AM EDT93.000.150.000.000.00-16250.00%
CZR210917P000940002021-09-14 2:43PM EDT94.000.190.000.000.00-106150.00%
CZR210917P000950002021-09-15 1:51PM EDT95.000.120.000.000.00-73,57150.00%
CZR210917P001000002021-09-15 3:59PM EDT100.000.140.000.000.00-1961,85525.00%
CZR210917P001050002021-09-15 3:58PM EDT105.000.670.000.000.00-3461,2216.25%
CZR210917P001100002021-09-15 3:57PM EDT110.003.400.000.000.00-224680.00%
CZR210917P001150002021-09-13 10:09AM EDT115.0012.650.000.000.00-11410.00%
CZR210917P001200002021-09-15 9:48AM EDT120.0016.450.000.000.00-15010.00%
CZR210917P001250002021-08-25 5:28PM EDT125.0036.050.000.000.00--20.00%
CZR210917P001300002021-09-14 10:54AM EDT130.0027.850.000.000.00-2170.00%
CZR210917P001350002021-09-08 10:33AM EDT135.0029.600.000.000.00-160.00%
CZR210917P001400002021-08-23 2:41PM EDT140.0050.900.000.000.00-9610.00%
CZR210917P001450002021-08-25 5:28PM EDT145.0054.350.000.000.00--60.00%
CZR210917P001500002021-08-25 5:28PM EDT150.0046.700.000.000.00-300.00%
CZR210917P001600002021-08-16 1:59PM EDT160.0072.150.000.000.00-320.00%
CZR210917P001650002021-08-25 5:28PM EDT165.0061.600.000.000.00-110.00%