U.S. markets open in 9 minutes
F S&P 500
5,528.75 -5.50 (-0.10%) F Dow Jones
39,658.00 +75.00 (+0.19%) F Nasdaq
19,907.25 -75.50 (-0.38%) E-mini Russell 2000 Index Futur
2,045.20 +1.80 (+0.09%) Petróleo
80.61 -0.12 (-0.15%) Oro
2,339.80 +8.60 (+0.37%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705C00030000 | 2024-06-10 11:39AM EDT | 30.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CZR240705C00032000 | 2024-05-31 12:17PM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| CZR240705C00032500 | 2024-06-20 12:09PM EDT | 32.50 | 6.39 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| CZR240705C00033000 | 2024-06-14 3:33PM EDT | 33.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 0.00% |
| CZR240705C00034000 | 2024-06-14 3:33PM EDT | 34.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| CZR240705C00035000 | 2024-06-17 1:25PM EDT | 35.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 40 | 123 | 0.00% |
| CZR240705C00035500 | 2024-06-20 3:06PM EDT | 35.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CZR240705C00036000 | 2024-06-21 10:10AM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| CZR240705C00036500 | 2024-06-21 3:49PM EDT | 36.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CZR240705C00037000 | 2024-06-21 9:32AM EDT | 37.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| CZR240705C00037500 | 2024-06-21 12:32PM EDT | 37.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 0.00% |
| CZR240705C00038000 | 2024-06-21 2:29PM EDT | 38.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 584 | 0.00% |
| CZR240705C00038500 | 2024-06-20 12:45PM EDT | 38.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| CZR240705C00039000 | 2024-06-21 3:47PM EDT | 39.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 0.00% |
| CZR240705C00039500 | 2024-06-21 2:18PM EDT | 39.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 1.56% |
| CZR240705C00040000 | 2024-06-21 3:46PM EDT | 40.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 95 | 368 | 3.13% |
| CZR240705C00040500 | 2024-06-21 11:43AM EDT | 40.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CZR240705C00041000 | 2024-06-21 3:55PM EDT | 41.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 42 | 164 | 6.25% |
| CZR240705C00041500 | 2024-06-17 12:37PM EDT | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 26 | 6.25% |
| CZR240705C00042000 | 2024-06-21 1:37PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| CZR240705C00043000 | 2024-06-21 3:56PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 12.50% |
| CZR240705C00044000 | 2024-06-21 12:31PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 12.50% |
| CZR240705C00045000 | 2024-06-21 3:38PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 20 | 25.00% |
| CZR240705C00046000 | 2024-06-21 10:52AM EDT | 46.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 25.00% |
| CZR240705C00047000 | 2024-06-21 10:53AM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 25.00% |
| CZR240705C00048000 | 2024-06-21 10:54AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 25.00% |
| CZR240705C00049000 | 2024-06-20 12:37PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 70 | 25.00% |
| CZR240705C00050000 | 2024-06-21 10:05AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 25.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705P00024000 | 2024-06-17 3:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| CZR240705P00025000 | 2024-06-17 1:14PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CZR240705P00026000 | 2024-06-20 9:51AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| CZR240705P00027000 | 2024-06-11 1:27PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 50.00% |
| CZR240705P00028000 | 2024-06-11 1:25PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 50.00% |
| CZR240705P00029000 | 2024-06-18 2:27PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 50.00% |
| CZR240705P00030000 | 2024-06-18 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 25.00% |
| CZR240705P00031000 | 2024-06-18 10:01AM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 25.00% |
| CZR240705P00032000 | 2024-06-21 12:37PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 25.00% |
| CZR240705P00032500 | 2024-06-21 12:35PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| CZR240705P00033000 | 2024-06-21 12:29PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 25.00% |
| CZR240705P00033500 | 2024-06-21 3:39PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 16 | 25.00% |
| CZR240705P00034000 | 2024-06-21 12:36PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 78 | 25.00% |
| CZR240705P00034500 | 2024-06-21 3:39PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 64 | 12.50% |
| CZR240705P00035000 | 2024-06-21 12:29PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| CZR240705P00035500 | 2024-06-20 12:31PM EDT | 35.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CZR240705P00036000 | 2024-06-21 3:56PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 66 | 12.50% |
| CZR240705P00036500 | 2024-06-20 11:45AM EDT | 36.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CZR240705P00037000 | 2024-06-20 12:24PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 178 | 188 | 6.25% |
| CZR240705P00038000 | 2024-06-21 3:32PM EDT | 38.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 70 | 39 | 6.25% |
| CZR240705P00038500 | 2024-06-21 12:10PM EDT | 38.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 3.13% |
| CZR240705P00039000 | 2024-06-21 1:20PM EDT | 39.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 54 | 50 | 0.78% |
| CZR240705P00039500 | 2024-06-21 10:07AM EDT | 39.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CZR240705P00040000 | 2024-06-21 3:21PM EDT | 40.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 35 | 34 | 0.00% |
| CZR240705P00041000 | 2024-06-21 3:21PM EDT | 41.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| CZR240705P00042000 | 2024-06-12 9:38AM EDT | 42.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.