ERI - Eldorado Resorts, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ERI200710C000200002020-07-02 11:12AM EDT20.0020.7015.6519.500.00-10486.72%
ERI200710C000250002020-06-15 3:28PM EDT25.0021.2010.5513.800.00-22201.56%
ERI200710C000290002020-06-29 10:46AM EDT29.009.807.009.650.00-23187.50%
ERI200710C000300002020-06-17 1:05PM EDT30.0014.705.958.950.00-11191.41%
ERI200710C000310002020-06-15 3:28PM EDT31.0012.204.708.350.00-11181.05%
ERI200710C000315002020-06-30 11:02AM EDT31.508.405.107.350.00--1196.09%
ERI200710C000325002020-06-30 12:20PM EDT32.508.503.955.700.00-12116.41%
ERI200710C000330002020-07-02 10:09AM EDT33.009.813.705.350.00-1025134.96%
ERI200710C000340002020-07-02 11:03AM EDT34.007.301.314.400.00-1189196.39%
ERI200710C000345002020-06-29 11:11AM EDT34.505.111.783.350.00-22132.23%
ERI200710C000350002020-07-08 10:51AM EDT35.003.402.003.15-0.08-2.30%12392.97%
ERI200710C000355002020-07-01 3:30PM EDT35.505.701.812.990.00-45108.79%
ERI200710C000360002020-07-07 3:38PM EDT36.003.001.521.880.00-21677.73%
ERI200710C000365002020-07-02 11:40AM EDT36.502.291.261.60-3.01-56.79%3880.86%
ERI200710C000370002020-07-08 11:23AM EDT37.001.241.001.41-1.06-46.09%292684.38%
ERI200710C000375002020-07-08 9:40AM EDT37.501.350.811.16-0.80-37.21%41285.55%
ERI200710C000380002020-07-08 10:52AM EDT38.001.220.610.91-0.35-22.29%1495783.59%
ERI200710C000385002020-07-07 11:48AM EDT38.500.910.520.78-0.95-51.08%122088.38%
ERI200710C000390002020-07-08 11:14AM EDT39.000.610.310.60-0.39-39.00%8119783.79%
ERI200710C000395002020-07-08 11:22AM EDT39.500.310.290.50-0.39-55.71%91,63888.87%
ERI200710C000400002020-07-08 11:00AM EDT40.000.500.200.37-0.19-27.54%2162887.11%
ERI200710C000405002020-07-08 10:18AM EDT40.500.350.140.52-0.34-49.28%379101.17%
ERI200710C000410002020-07-08 10:14AM EDT41.000.300.150.29-0.30-50.00%414996.29%
ERI200710C000415002020-07-07 1:49PM EDT41.500.340.110.45-0.22-39.29%2150112.31%
ERI200710C000420002020-07-08 10:45AM EDT42.000.020.010.31-0.32-94.12%14338102.73%
ERI200710C000430002020-07-08 11:22AM EDT43.000.070.000.14-0.22-75.86%201,66496.88%
ERI200710C000440002020-07-08 9:46AM EDT44.000.100.000.10-0.11-52.38%145,921102.34%
ERI200710C000450002020-07-08 10:49AM EDT45.000.080.050.10-0.06-42.86%23,088121.88%
ERI200710C000460002020-07-07 2:01PM EDT46.000.100.100.840.00-5383204.30%
ERI200710C000465002020-07-06 3:37PM EDT46.500.150.000.350.00-148163.67%
ERI200710C000470002020-07-07 9:30AM EDT47.000.010.000.200.00-33105151.17%
ERI200710C000475002020-07-02 3:40PM EDT47.500.330.000.370.00-11177.34%
ERI200710C000480002020-06-26 9:40AM EDT48.000.800.000.340.00-110179.69%
ERI200710C000485002020-07-01 12:16PM EDT48.500.450.000.620.00-148212.50%
ERI200710C000490002020-07-01 3:20PM EDT49.000.300.000.310.00-25187.11%
ERI200710C000500002020-07-07 2:57PM EDT50.000.010.000.150.00-90172.66%
ERI200710C000510002020-07-02 9:37AM EDT51.000.400.000.330.00-316210.16%
ERI200710C000550002020-07-08 10:00AM EDT55.000.010.010.05-0.12-92.31%15343189.06%
ERI200710C000600002020-06-23 3:41PM EDT60.000.340.000.340.00-12176291.41%
ERI200710C000650002020-07-02 11:03AM EDT65.000.010.000.320.00-846325.00%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ERI200710P000200002020-07-01 3:43PM EDT20.000.100.000.030.00-16275.00%
ERI200710P000250002020-06-30 3:46PM EDT25.000.200.000.070.00-116206.25%
ERI200710P000290002020-07-06 2:30PM EDT29.000.050.010.110.00-2324150.00%
ERI200710P000300002020-07-07 10:00AM EDT30.000.150.000.050.00-4047114.06%
ERI200710P000310002020-07-07 3:52PM EDT31.000.060.000.060.00-23101.56%
ERI200710P000315002020-06-29 12:29PM EDT31.500.900.000.610.00-422158.20%
ERI200710P000320002020-07-02 12:24PM EDT32.000.340.000.400.00-518130.08%
ERI200710P000325002020-07-02 12:59PM EDT32.500.300.020.250.00-22108.20%
ERI200710P000330002020-07-02 1:21PM EDT33.000.120.110.630.00-70133.79%
ERI200710P000335002020-07-02 11:07AM EDT33.500.200.180.550.00-14121.68%
ERI200710P000340002020-07-08 9:49AM EDT34.000.310.250.48+0.09+40.91%232110.16%
ERI200710P000345002020-07-07 10:16AM EDT34.500.470.340.570.00-5257107.81%
ERI200710P000350002020-07-07 3:54PM EDT35.000.480.410.60-0.02-4.00%1134100.20%
ERI200710P000355002020-07-07 9:52AM EDT35.500.660.590.890.00-9127107.62%
ERI200710P000360002020-07-08 11:12AM EDT36.000.750.811.12+0.25+50.00%12240110.94%
ERI200710P000365002020-07-08 10:17AM EDT36.500.661.021.30-0.34-34.00%33,039109.67%
ERI200710P000370002020-07-08 11:03AM EDT37.001.001.271.61-0.08-7.41%6572112.70%
ERI200710P000375002020-07-08 9:35AM EDT37.501.491.541.89+0.15+11.19%8123113.48%
ERI200710P000380002020-07-08 10:33AM EDT38.001.451.872.17+0.34+30.63%7283114.45%
ERI200710P000385002020-07-08 11:03AM EDT38.501.802.172.46+0.45+33.33%8413112.89%
ERI200710P000390002020-07-08 9:36AM EDT39.002.082.513.00+0.13+6.67%17217121.09%
ERI200710P000395002020-07-07 3:41PM EDT39.502.091.943.400.00-1,6101,97780.86%
ERI200710P000400002020-07-08 9:47AM EDT40.003.202.483.75+1.00+45.45%226984.38%
ERI200710P000405002020-07-08 9:49AM EDT40.503.152.424.75+0.38+13.72%11189.45%
ERI200710P000410002020-07-07 9:45AM EDT41.004.001.924.400.00-124132.81%
ERI200710P000415002020-07-06 2:51PM EDT41.503.052.305.150.00-612166.21%
ERI200710P000420002020-07-07 9:32AM EDT42.003.402.306.900.00-7227281.64%
ERI200710P000430002020-07-07 9:30AM EDT43.004.453.307.800.00-10217294.34%
ERI200710P000440002020-07-02 11:47AM EDT44.008.205.008.450.00-15284.57%
ERI200710P000450002020-06-24 12:01PM EDT45.006.206.509.000.00-13261.82%
ERI200710P000460002020-07-06 12:51PM EDT46.005.977.5510.150.00-11292.38%
ERI200710P000475002020-07-01 9:59AM EDT47.506.709.0511.650.00-21316.02%
ERI200710P000500002020-06-15 3:28PM EDT50.008.4011.4514.350.00-33159.38%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen