U.S. markets closed
F S&P 500
5,119.25 +37.00 (+0.73%) F Dow Jones
38,306.00 +18.00 (+0.05%) F Nasdaq
17,754.00 +186.50 (+1.06%) E-mini Russell 2000 Index Futur
1,984.80 -8.40 (-0.42%) Petróleo
83.88 +0.31 (+0.37%) Oro
2,339.60 -2.90 (-0.12%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00034500 | 2024-04-19 2:29PM EDT | 34.50 | 3.70 | 1.79 | 5.40 | 0.00 | - | 3 | 3 | 118.75% |
| CZR240426C00037000 | 2024-04-25 11:49AM EDT | 37.00 | 0.76 | 1.18 | 2.21 | -1.34 | -63.81% | 3 | 17 | 140.23% |
| CZR240426C00037500 | 2024-04-25 12:01PM EDT | 37.50 | 0.55 | 0.82 | 1.09 | -1.35 | -71.05% | 16 | 20 | 82.42% |
| CZR240426C00038000 | 2024-04-25 3:05PM EDT | 38.00 | 0.62 | 0.53 | 1.27 | -0.17 | -21.52% | 656 | 147 | 110.94% |
| CZR240426C00038500 | 2024-04-25 2:47PM EDT | 38.50 | 0.35 | 0.30 | 1.34 | -0.09 | -20.45% | 23 | 486 | 129.30% |
| CZR240426C00039000 | 2024-04-25 3:05PM EDT | 39.00 | 0.21 | 0.18 | 1.04 | -0.09 | -30.00% | 17 | 148 | 126.56% |
| CZR240426C00039500 | 2024-04-25 3:53PM EDT | 39.50 | 0.13 | 0.09 | 0.14 | -0.05 | -27.78% | 1,119 | 262 | 70.70% |
| CZR240426C00040000 | 2024-04-25 2:46PM EDT | 40.00 | 0.04 | 0.05 | 0.96 | -0.04 | -50.00% | 17 | 401 | 153.13% |
| CZR240426C00040500 | 2024-04-25 3:06PM EDT | 40.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 121 | 1,836 | 76.56% |
| CZR240426C00041000 | 2024-04-25 11:38AM EDT | 41.00 | 0.02 | 0.02 | 0.13 | -0.02 | -50.00% | 60 | 636 | 101.56% |
| CZR240426C00041500 | 2024-04-25 12:15PM EDT | 41.50 | 0.01 | 0.01 | 0.30 | -0.07 | -87.50% | 1 | 198 | 136.72% |
| CZR240426C00042000 | 2024-04-25 2:37PM EDT | 42.00 | 0.01 | 0.01 | 1.25 | -0.06 | -85.71% | 12 | 365 | 242.38% |
| CZR240426C00042500 | 2024-04-23 3:54PM EDT | 42.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 16 | 19 | 326.95% |
| CZR240426C00043000 | 2024-04-22 1:37PM EDT | 43.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 128 | 130.47% |
| CZR240426C00043500 | 2024-04-22 9:44AM EDT | 43.50 | 0.02 | 0.01 | 0.53 | 0.00 | - | 3 | 33 | 217.19% |
| CZR240426C00044000 | 2024-04-24 9:32AM EDT | 44.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 5 | 367 | 192.19% |
| CZR240426C00044500 | 2024-04-25 3:58PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 317 | 39 | 137.50% |
| CZR240426C00045000 | 2024-04-25 10:42AM EDT | 45.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 100 | 252 | 239.06% |
| CZR240426C00045500 | 2024-04-25 10:32AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 485 | 15 | 143.75% |
| CZR240426C00046000 | 2024-04-25 10:17AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 262 | 578 | 153.13% |
| CZR240426C00047000 | 2024-04-22 11:24AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 102 | 168.75% |
| CZR240426C00048000 | 2024-04-25 10:15AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 48 | 23 | 181.25% |
| CZR240426C00049000 | 2024-04-15 9:36AM EDT | 49.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 14 | 63 | 429.69% |
| CZR240426C00050000 | 2024-04-23 10:31AM EDT | 50.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 453.13% |
| CZR240426C00052000 | 2024-04-15 9:35AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 30 | 495.31% |
| CZR240426C00053000 | 2024-04-16 9:39AM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 36 | 515.23% |
| CZR240426C00055000 | 2024-04-04 9:35AM EDT | 55.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 14 | 14 | 552.34% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00031000 | 2024-04-25 10:15AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 636 | 14 | 156.25% |
| CZR240426P00032000 | 2024-04-25 3:27PM EDT | 32.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 214 | 185 | 300.00% |
| CZR240426P00032500 | 2024-04-19 9:36AM EDT | 32.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 16 | 16 | 236.72% |
| CZR240426P00033000 | 2024-04-25 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.10 | -0.15 | -93.75% | 331 | 210 | 157.81% |
| CZR240426P00034000 | 2024-04-24 2:49PM EDT | 34.00 | 0.03 | 0.01 | 0.41 | -0.06 | -66.67% | 86 | 410 | 184.38% |
| CZR240426P00034500 | 2024-04-22 10:54AM EDT | 34.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 323.83% |
| CZR240426P00035000 | 2024-04-25 3:10PM EDT | 35.00 | 0.03 | 0.01 | 2.15 | -0.04 | -57.14% | 1 | 527 | 300.20% |
| CZR240426P00035500 | 2024-04-25 10:34AM EDT | 35.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 52 | 163 | 84.38% |
| CZR240426P00036000 | 2024-04-25 11:48AM EDT | 36.00 | 0.10 | 0.05 | 1.32 | +0.05 | +100.00% | 17 | 573 | 192.58% |
| CZR240426P00036500 | 2024-04-25 1:43PM EDT | 36.50 | 0.09 | 0.08 | 0.13 | +0.01 | +12.50% | 25 | 151 | 73.83% |
| CZR240426P00037000 | 2024-04-25 2:21PM EDT | 37.00 | 0.17 | 0.09 | 1.17 | -0.01 | -5.56% | 19 | 731 | 136.72% |
| CZR240426P00037500 | 2024-04-25 3:49PM EDT | 37.50 | 0.31 | 0.12 | 0.38 | -0.03 | -8.82% | 1,478 | 181 | 59.77% |
| CZR240426P00038000 | 2024-04-25 2:47PM EDT | 38.00 | 0.49 | 0.40 | 0.60 | +0.07 | +16.67% | 347 | 279 | 65.43% |
| CZR240426P00038500 | 2024-04-24 3:36PM EDT | 38.50 | 0.85 | 0.57 | 1.99 | +0.18 | +26.87% | 2 | 299 | 129.30% |
| CZR240426P00039000 | 2024-04-25 3:49PM EDT | 39.00 | 1.17 | 0.99 | 1.99 | +0.28 | +31.46% | 23 | 195 | 116.02% |
| CZR240426P00039500 | 2024-04-23 2:20PM EDT | 39.50 | 0.80 | 1.14 | 2.08 | 0.00 | - | 10 | 15 | 77.34% |
| CZR240426P00040000 | 2024-04-25 1:26PM EDT | 40.00 | 2.31 | 1.84 | 2.37 | +0.56 | +32.00% | 17 | 151 | 92.19% |
| CZR240426P00040500 | 2024-04-23 9:59AM EDT | 40.50 | 1.65 | 2.14 | 2.75 | 0.00 | - | 2 | 23 | 135.94% |
| CZR240426P00041000 | 2024-04-25 3:02PM EDT | 41.00 | 2.82 | 2.13 | 4.00 | +0.73 | +34.93% | 15 | 385 | 110.55% |
| CZR240426P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 2.64 | 1.72 | 4.40 | 0.00 | - | 4 | 0 | 272.66% |
| CZR240426P00042000 | 2024-04-25 3:02PM EDT | 42.00 | 3.85 | 2.77 | 5.25 | 0.00 | - | 10 | 81 | 114.84% |
| CZR240426P00042500 | 2024-04-24 2:32PM EDT | 42.50 | 4.10 | 2.73 | 4.75 | 0.00 | - | 17 | 0 | 195.31% |
| CZR240426P00043000 | 2024-04-25 11:22AM EDT | 43.00 | 5.53 | 3.35 | 6.95 | +0.93 | +20.22% | 2 | 115 | 184.38% |
| CZR240426P00044000 | 2024-04-18 10:28AM EDT | 44.00 | 5.67 | 4.30 | 6.80 | 0.00 | - | 1 | 0 | 339.06% |
| CZR240426P00045000 | 2024-04-11 1:19PM EDT | 45.00 | 3.30 | 6.45 | 8.25 | 0.00 | - | 1 | 0 | 282.42% |
| CZR240426P00046000 | 2024-04-11 10:16AM EDT | 46.00 | 4.70 | 7.15 | 8.90 | 0.00 | - | 3 | 0 | 203.13% |
| CZR240426P00050000 | 2024-04-09 10:55AM EDT | 50.00 | 7.15 | 10.15 | 12.60 | 0.00 | - | 18 | 0 | 453.91% |
© 2024 Yahoo. Todos los derechos reservados.