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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00035000 | 2024-04-26 12:11PM EDT | 35.00 | 2.37 | 2.15 | 2.27 | -1.33 | -35.95% | 19 | 2 | 62.89% |
| CZR240503C00036000 | 2024-04-26 2:18PM EDT | 36.00 | 1.50 | 1.51 | 1.65 | -4.30 | -74.14% | 100 | 1 | 62.40% |
| CZR240503C00036500 | 2024-04-26 3:58PM EDT | 36.50 | 1.35 | 1.28 | 1.38 | -0.67 | -33.17% | 118 | 11 | 63.09% |
| CZR240503C00037000 | 2024-04-26 3:48PM EDT | 37.00 | 1.10 | 0.99 | 1.13 | -0.90 | -45.00% | 672 | 792 | 61.23% |
| CZR240503C00037500 | 2024-04-26 2:03PM EDT | 37.50 | 0.95 | 0.80 | 0.91 | -0.73 | -43.45% | 39 | 86 | 61.04% |
| CZR240503C00038000 | 2024-04-26 3:58PM EDT | 38.00 | 0.71 | 0.65 | 0.72 | -0.83 | -53.90% | 109 | 208 | 61.13% |
| CZR240503C00038500 | 2024-04-26 3:26PM EDT | 38.50 | 0.56 | 0.50 | 0.56 | -0.72 | -56.25% | 22 | 81 | 60.55% |
| CZR240503C00039000 | 2024-04-26 3:35PM EDT | 39.00 | 0.44 | 0.38 | 0.43 | -0.32 | -42.11% | 1,704 | 342 | 60.06% |
| CZR240503C00039500 | 2024-04-26 11:32AM EDT | 39.50 | 0.32 | 0.29 | 0.33 | -0.27 | -45.76% | 16 | 106 | 60.06% |
| CZR240503C00040000 | 2024-04-26 3:49PM EDT | 40.00 | 0.24 | 0.23 | 0.25 | -0.46 | -65.71% | 210 | 495 | 60.55% |
| CZR240503C00040500 | 2024-04-26 3:07PM EDT | 40.50 | 0.18 | 0.16 | 0.18 | -0.34 | -65.38% | 55 | 617 | 59.57% |
| CZR240503C00041000 | 2024-04-26 2:46PM EDT | 41.00 | 0.13 | 0.12 | 0.15 | -0.29 | -69.05% | 38 | 469 | 60.94% |
| CZR240503C00041500 | 2024-04-25 3:27PM EDT | 41.50 | 0.33 | 0.09 | 0.12 | 0.00 | - | 16 | 22 | 61.72% |
| CZR240503C00042000 | 2024-04-26 3:05PM EDT | 42.00 | 0.08 | 0.06 | 0.09 | -0.32 | -80.00% | 3 | 211 | 61.33% |
| CZR240503C00042500 | 2024-04-26 3:32PM EDT | 42.50 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 29 | 31 | 65.63% |
| CZR240503C00043000 | 2024-04-26 3:31PM EDT | 43.00 | 0.03 | 0.03 | 0.08 | -0.10 | -76.92% | 8 | 182 | 65.63% |
| CZR240503C00043500 | 2024-04-26 2:32PM EDT | 43.50 | 0.18 | 0.02 | 0.19 | +0.06 | +50.00% | 8 | 7 | 78.52% |
| CZR240503C00044000 | 2024-04-26 3:49PM EDT | 44.00 | 0.02 | 0.02 | 0.11 | -0.04 | -66.67% | 14 | 44 | 75.00% |
| CZR240503C00044500 | 2024-04-25 9:47AM EDT | 44.50 | 0.04 | 0.02 | 0.42 | 0.00 | - | 14 | 30 | 102.34% |
| CZR240503C00045000 | 2024-04-24 10:00AM EDT | 45.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 10 | 76 | 72.66% |
| CZR240503C00046000 | 2024-04-23 2:21PM EDT | 46.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 49 | 94.92% |
| CZR240503C00046500 | 2024-04-16 12:00PM EDT | 46.50 | 0.20 | 0.01 | 0.04 | 0.00 | - | - | 4 | 79.69% |
| CZR240503C00047000 | 2024-04-09 3:50PM EDT | 47.00 | 1.05 | 0.01 | 0.07 | 0.00 | - | 13 | 23 | 89.06% |
| CZR240503C00048000 | 2024-04-25 9:44AM EDT | 48.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 16 | 62 | 110.94% |
| CZR240503C00049000 | 2024-04-08 12:46PM EDT | 49.00 | 0.51 | 0.00 | 0.23 | 0.00 | - | 15 | 32 | 120.70% |
| CZR240503C00050000 | 2024-04-09 3:50PM EDT | 50.00 | 0.01 | 0.01 | 0.23 | -0.43 | -97.73% | 8 | 25 | 128.13% |
| CZR240503C00051000 | 2024-04-26 3:42PM EDT | 51.00 | 0.01 | 0.00 | 0.97 | -0.03 | -75.00% | 24 | 17 | 182.81% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 14 | 98.44% |
| CZR240503C00053000 | 2024-04-26 9:47AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 14 | 14 | 103.13% |
| CZR240503C00055000 | 2024-04-09 3:50PM EDT | 55.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 112.50% |
| CZR240503C00060000 | 2024-04-25 3:42PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 148.44% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00030000 | 2024-04-18 9:35AM EDT | 30.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 8 | 72.66% |
| CZR240503P00032000 | 2024-04-26 3:39PM EDT | 32.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 12 | 197 | 62.11% |
| CZR240503P00033000 | 2024-04-26 2:52PM EDT | 33.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 2,429 | 285 | 60.94% |
| CZR240503P00034000 | 2024-04-26 3:42PM EDT | 34.00 | 0.31 | 0.29 | 0.32 | +0.13 | +72.22% | 10 | 241 | 60.35% |
| CZR240503P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 0.56 | 0.54 | 0.59 | +0.24 | +75.00% | 1,689 | 250 | 60.84% |
| CZR240503P00036000 | 2024-04-26 3:59PM EDT | 36.00 | 0.93 | 0.91 | 0.97 | +0.22 | +30.99% | 2,518 | 796 | 60.94% |
| CZR240503P00036500 | 2024-04-26 3:31PM EDT | 36.50 | 1.18 | 1.14 | 1.24 | +0.33 | +38.82% | 144 | 41 | 61.62% |
| CZR240503P00037000 | 2024-04-26 3:23PM EDT | 37.00 | 1.37 | 1.39 | 1.48 | +0.34 | +33.01% | 360 | 265 | 60.55% |
| CZR240503P00037500 | 2024-04-26 2:23PM EDT | 37.50 | 1.76 | 1.68 | 1.87 | +0.66 | +60.00% | 16 | 82 | 62.60% |
| CZR240503P00038000 | 2024-04-26 2:10PM EDT | 38.00 | 2.07 | 1.99 | 2.11 | +0.83 | +66.94% | 23 | 192 | 59.77% |
| CZR240503P00038500 | 2024-04-26 3:04PM EDT | 38.50 | 2.26 | 2.33 | 2.52 | +0.78 | +52.70% | 18 | 57 | 60.84% |
| CZR240503P00039000 | 2024-04-26 3:01PM EDT | 39.00 | 2.66 | 2.71 | 2.93 | +0.62 | +30.39% | 16 | 200 | 61.72% |
| CZR240503P00039500 | 2024-04-26 2:06PM EDT | 39.50 | 2.98 | 3.10 | 3.30 | +0.55 | +22.63% | 15 | 50 | 60.16% |
| CZR240503P00040000 | 2024-04-26 1:55PM EDT | 40.00 | 3.76 | 3.50 | 4.10 | +1.16 | +44.62% | 31 | 69 | 73.24% |
| CZR240503P00040500 | 2024-04-23 3:54PM EDT | 40.50 | 2.17 | 3.95 | 4.15 | 0.00 | - | 3 | 13 | 58.59% |
| CZR240503P00041000 | 2024-04-26 11:06AM EDT | 41.00 | 4.18 | 4.35 | 4.80 | +1.07 | +34.41% | 6 | 127 | 66.21% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 4.65 | 5.10 | 0.00 | - | 4 | 26 | 73.63% |
| CZR240503P00042000 | 2024-04-23 11:06AM EDT | 42.00 | 3.43 | 5.30 | 5.55 | 0.00 | - | 8 | 62 | 53.13% |
| CZR240503P00042500 | 2024-04-23 11:54AM EDT | 42.50 | 3.72 | 4.00 | 6.30 | 0.00 | - | 4 | 13 | 101.56% |
| CZR240503P00043000 | 2024-04-26 12:52PM EDT | 43.00 | 6.50 | 5.70 | 6.60 | +1.16 | +21.72% | 7 | 86 | 87.89% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 5.96 | 5.40 | 9.20 | 0.00 | - | 10 | 15 | 207.42% |
| CZR240503P00045000 | 2024-04-26 10:59AM EDT | 45.00 | 7.79 | 6.50 | 10.30 | +1.44 | +22.68% | 1 | 4 | 62.50% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 11.45 | 15.30 | 0.00 | - | - | 0 | 277.05% |
© 2024 Yahoo. Todos los derechos reservados.