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
59.646,12 -752,82 (-1,25%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00034500 | 2024-04-19 2:29PM EDT | 34.50 | 3.70 | 0.43 | 3.20 | 0.00 | - | 3 | 3 | 265.23% |
| CZR240426C00037000 | 2024-04-26 3:06PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | -0.74 | -97.37% | 67 | 17 | 14.06% |
| CZR240426C00037500 | 2024-04-26 2:36PM EDT | 37.50 | 0.02 | 0.00 | 0.92 | -0.53 | -96.36% | 67 | 28 | 107.42% |
| CZR240426C00038000 | 2024-04-26 3:10PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 1,008 | 573 | 39.06% |
| CZR240426C00038500 | 2024-04-25 3:01PM EDT | 38.50 | 0.03 | 0.00 | 0.22 | -0.32 | -91.43% | 2 | 489 | 85.55% |
| CZR240426C00039000 | 2024-04-26 3:35PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | -0.19 | -90.48% | 62 | 158 | 59.38% |
| CZR240426C00039500 | 2024-04-26 1:49PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 207 | 1,234 | 62.50% |
| CZR240426C00040000 | 2024-04-26 12:08PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 107 | 390 | 79.69% |
| CZR240426C00040500 | 2024-04-26 2:59PM EDT | 40.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 75 | 1,836 | 81.25% |
| CZR240426C00041000 | 2024-04-26 10:37AM EDT | 41.00 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 75 | 626 | 182.81% |
| CZR240426C00041500 | 2024-04-26 11:31AM EDT | 41.50 | 0.04 | 0.00 | 1.27 | +0.03 | +300.00% | 5 | 197 | 282.42% |
| CZR240426C00042000 | 2024-04-26 10:10AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 365 | 106.25% |
| CZR240426C00042500 | 2024-04-26 9:58AM EDT | 42.50 | 0.01 | 0.00 | 0.41 | -0.02 | -66.67% | 36 | 19 | 218.75% |
| CZR240426C00043000 | 2024-04-22 1:37PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 128 | 125.00% |
| CZR240426C00043500 | 2024-04-26 9:46AM EDT | 43.50 | 0.05 | 0.00 | 1.27 | +0.03 | +150.00% | 402 | 33 | 341.80% |
| CZR240426C00044000 | 2024-04-26 9:33AM EDT | 44.00 | 0.01 | 0.00 | 0.38 | -0.16 | -94.12% | 108 | 367 | 250.00% |
| CZR240426C00044500 | 2024-04-26 9:37AM EDT | 44.50 | 0.01 | 0.00 | 1.24 | 0.00 | - | 130 | 356 | 366.02% |
| CZR240426C00045000 | 2024-04-26 12:09PM EDT | 45.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 110 | 270 | 333.20% |
| CZR240426C00045500 | 2024-04-26 9:33AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 498 | 171.88% |
| CZR240426C00046000 | 2024-04-25 10:17AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 262 | 833 | 181.25% |
| CZR240426C00047000 | 2024-04-26 3:44PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 126 | 50.00% |
| CZR240426C00048000 | 2024-04-26 3:12PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 71 | 209.38% |
| CZR240426C00049000 | 2024-04-15 9:36AM EDT | 49.00 | 0.21 | 0.00 | 1.14 | 0.00 | - | 14 | 63 | 463.28% |
| CZR240426C00050000 | 2024-04-23 10:31AM EDT | 50.00 | 0.17 | 0.00 | 1.04 | 0.00 | - | 2 | 6 | 472.27% |
| CZR240426C00052000 | 2024-04-15 9:35AM EDT | 52.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 14 | 30 | 567.58% |
| CZR240426C00053000 | 2024-04-16 9:39AM EDT | 53.00 | 0.01 | 0.00 | 1.41 | 0.00 | - | 2 | 36 | 577.34% |
| CZR240426C00055000 | 2024-04-04 9:35AM EDT | 55.00 | 0.10 | 0.00 | 1.47 | 0.00 | - | 14 | 14 | 622.66% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00031000 | 2024-04-26 9:37AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 650 | 131.25% |
| CZR240426P00032000 | 2024-04-25 3:27PM EDT | 32.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 214 | 399 | 151.56% |
| CZR240426P00032500 | 2024-04-19 9:36AM EDT | 32.50 | 0.02 | 0.00 | 0.72 | 0.00 | - | 16 | 16 | 231.64% |
| CZR240426P00033000 | 2024-04-26 11:43AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 115 | 530 | 93.75% |
| CZR240426P00034000 | 2024-04-26 9:47AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 376 | 62.50% |
| CZR240426P00034500 | 2024-04-26 1:36PM EDT | 34.50 | 0.01 | 0.00 | 1.26 | -0.02 | -66.67% | 800 | 2 | 194.92% |
| CZR240426P00035000 | 2024-04-26 11:44AM EDT | 35.00 | 0.02 | 0.00 | 1.27 | -0.01 | -33.33% | 47 | 526 | 171.48% |
| CZR240426P00035500 | 2024-04-26 2:16PM EDT | 35.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 81 | 215 | 60.55% |
| CZR240426P00036000 | 2024-04-26 1:28PM EDT | 36.00 | 0.06 | 0.00 | 0.80 | -0.04 | -40.00% | 659 | 585 | 87.11% |
| CZR240426P00036500 | 2024-04-26 3:07PM EDT | 36.50 | 0.03 | 0.00 | 0.21 | -0.06 | -66.67% | 299 | 176 | 34.18% |
| CZR240426P00037000 | 2024-04-26 3:31PM EDT | 37.00 | 0.33 | 0.07 | 0.85 | +0.16 | +94.12% | 150 | 734 | 82.81% |
| CZR240426P00037500 | 2024-04-26 3:56PM EDT | 37.50 | 0.69 | 0.10 | 2.81 | +0.38 | +122.58% | 1,502 | 1,426 | 122.07% |
| CZR240426P00038000 | 2024-04-26 3:58PM EDT | 38.00 | 1.35 | 0.41 | 1.67 | +0.86 | +175.51% | 91 | 397 | 101.17% |
| CZR240426P00038500 | 2024-04-26 1:54PM EDT | 38.50 | 2.15 | 1.30 | 2.16 | +1.30 | +152.94% | 18 | 298 | 117.77% |
| CZR240426P00039000 | 2024-04-26 3:58PM EDT | 39.00 | 2.35 | 2.13 | 2.88 | +1.18 | +100.85% | 16 | 172 | 101.56% |
| CZR240426P00039500 | 2024-04-26 3:08PM EDT | 39.50 | 2.78 | 1.68 | 4.90 | +1.98 | +247.50% | 8 | 15 | 175.39% |
| CZR240426P00040000 | 2024-04-26 3:44PM EDT | 40.00 | 3.38 | 3.20 | 4.75 | +1.07 | +46.32% | 17 | 141 | 224.41% |
| CZR240426P00040500 | 2024-04-23 9:59AM EDT | 40.50 | 1.65 | 2.14 | 5.60 | 0.00 | - | 2 | 23 | 410.55% |
| CZR240426P00041000 | 2024-04-26 1:31PM EDT | 41.00 | 4.43 | 2.57 | 5.95 | +1.61 | +57.09% | 1 | 383 | 408.59% |
| CZR240426P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 2.64 | 3.05 | 5.75 | 0.00 | - | 4 | 0 | 320.51% |
| CZR240426P00042000 | 2024-04-26 1:31PM EDT | 42.00 | 5.43 | 3.95 | 6.50 | +1.58 | +41.04% | 1 | 75 | 376.95% |
| CZR240426P00042500 | 2024-04-24 2:32PM EDT | 42.50 | 4.10 | 4.50 | 7.95 | 0.00 | - | 17 | 0 | 251.95% |
| CZR240426P00043000 | 2024-04-25 11:22AM EDT | 43.00 | 5.53 | 4.55 | 7.65 | 0.00 | - | 2 | 4 | 433.20% |
| CZR240426P00044000 | 2024-04-18 10:28AM EDT | 44.00 | 5.67 | 6.05 | 7.90 | 0.00 | - | 1 | 0 | 330.08% |
| CZR240426P00045000 | 2024-04-11 1:19PM EDT | 45.00 | 3.30 | 7.15 | 9.30 | 0.00 | - | 1 | 0 | 434.38% |
| CZR240426P00046000 | 2024-04-11 10:16AM EDT | 46.00 | 4.70 | 8.25 | 10.55 | 0.00 | - | 3 | 0 | 181.25% |
| CZR240426P00050000 | 2024-04-09 10:55AM EDT | 50.00 | 7.15 | 11.85 | 13.90 | 0.00 | - | 18 | 0 | 469.53% |
