Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.413,29 -2.127,81 (-3,63%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00045000 | 2024-05-07 11:04AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.50 | 0.00 | - | 13 | 40 | 420.70% |
| CZR240517C00045000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 3 | 865 | 77.34% |
| CZR240524C00045000 | 2024-05-10 11:17AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.10 | -0.12 | -66.67% | 1 | 125 | 57.42% |
| CZR240531C00045000 | 2024-05-09 9:55AM EDT | 2024-05-31 | 0.34 | 0.01 | 1.13 | 0.00 | - | 8 | 46 | 81.84% |
| CZR240607C00045000 | 2024-05-10 9:44AM EDT | 2024-06-07 | 0.05 | 0.01 | 1.08 | -0.01 | -16.67% | 8 | 16 | 70.26% |
| CZR240614C00045000 | 2024-05-09 2:07PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.95 | -0.07 | -38.89% | 8 | 0 | 60.45% |
| CZR240621C00045000 | 2024-05-10 12:48PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.12 | -0.07 | -35.00% | 10 | 1,210 | 39.26% |
| CZR240920C00045000 | 2024-05-10 1:34PM EDT | 2024-09-20 | 1.26 | 1.14 | 1.20 | -0.17 | -11.89% | 3 | 8,701 | 43.34% |
| CZR241220C00045000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 2.44 | 2.13 | 2.50 | 0.00 | - | 6 | 27 | 46.75% |
| CZR250117C00045000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 2.85 | 2.67 | 2.81 | -0.40 | -12.31% | 4 | 2,077 | 46.88% |
| CZR250620C00045000 | 2024-05-09 2:28PM EDT | 2025-06-20 | 5.15 | 2.38 | 4.75 | 0.00 | - | 5 | 293 | 50.11% |
| CZR260116C00045000 | 2024-05-09 2:54PM EDT | 2026-01-16 | 7.85 | 5.80 | 6.80 | +0.81 | +11.51% | 2 | 398 | 51.65% |
| CZR261218C00045000 | 2024-05-07 12:54PM EDT | 2026-12-18 | 9.95 | 9.40 | 10.00 | 0.00 | - | 1 | 14 | 54.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517P00045000 | 2024-04-22 3:46PM EDT | 2024-05-17 | 6.93 | 8.70 | 9.95 | 0.00 | - | 3 | 18 | 130.66% |
| CZR240524P00045000 | 2024-04-23 11:57AM EDT | 2024-05-24 | 6.20 | 8.15 | 9.20 | 0.00 | - | - | 0 | 87.70% |
| CZR240531P00045000 | 2024-04-11 11:16AM EDT | 2024-05-31 | 4.66 | 8.40 | 9.20 | 0.00 | - | - | 3 | 72.46% |
| CZR240621P00045000 | 2024-05-09 10:03AM EDT | 2024-06-21 | 8.27 | 8.65 | 10.85 | 0.00 | - | 9 | 189 | 69.34% |
| CZR240920P00045000 | 2024-05-06 1:06PM EDT | 2024-09-20 | 9.43 | 9.25 | 9.50 | 0.00 | - | 7 | 63 | 35.16% |
| CZR241220P00045000 | 2024-05-09 11:50AM EDT | 2024-12-20 | 9.60 | 10.00 | 10.85 | 0.00 | - | 1 | 2 | 42.19% |
| CZR250117P00045000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 10.25 | 10.15 | 10.50 | 0.00 | - | 1 | 212 | 36.45% |
| CZR250620P00045000 | 2024-05-08 10:06AM EDT | 2025-06-20 | 11.50 | 11.15 | 11.55 | 0.00 | - | 1 | 51 | 36.43% |
| CZR260116P00045000 | 2024-03-25 11:23AM EDT | 2026-01-16 | 10.80 | 11.15 | 11.70 | 0.00 | - | 12 | 40 | 30.46% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 2026-12-18 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 29.87% |
