U.S. markets open in 5 hours 29 minutes
F S&P 500
5,548.50 +11.50 (+0.21%) F Dow Jones
39,542.00 +16.00 (+0.04%) F Nasdaq
20,053.50 +81.25 (+0.41%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,324.60 -6.20 (-0.27%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240719C00028000 | 2024-06-07 9:37AM EDT | 28.00 | 8.45 | 8.85 | 11.05 | 0.00 | - | 1 | 1 | 75.00% |
| CZR240719C00029000 | 2024-06-07 9:44AM EDT | 29.00 | 7.70 | 8.80 | 9.10 | 0.00 | - | 6 | 6 | 67.77% |
| CZR240719C00030000 | 2024-06-12 9:31AM EDT | 30.00 | 9.01 | 7.70 | 8.20 | 0.00 | - | 2 | 16 | 60.74% |
| CZR240719C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 7.20 | 6.85 | 8.15 | 0.00 | - | 1 | 128 | 83.89% |
| CZR240719C00032000 | 2024-06-18 3:41PM EDT | 32.00 | 6.20 | 4.95 | 6.70 | 0.00 | - | 1 | 858 | 82.76% |
| CZR240719C00033000 | 2024-06-13 10:27AM EDT | 33.00 | 5.28 | 5.00 | 5.20 | 0.00 | - | 1 | 469 | 53.42% |
| CZR240719C00034000 | 2024-06-25 2:32PM EDT | 34.00 | 4.17 | 4.15 | 4.30 | -1.27 | -23.35% | 3 | 848 | 49.32% |
| CZR240719C00035000 | 2024-06-25 1:14PM EDT | 35.00 | 3.25 | 3.20 | 3.45 | -1.55 | -32.29% | 2 | 388 | 45.80% |
| CZR240719C00036000 | 2024-06-24 11:10AM EDT | 36.00 | 3.75 | 2.59 | 2.67 | 0.00 | - | 3 | 1,084 | 42.97% |
| CZR240719C00037000 | 2024-06-25 3:39PM EDT | 37.00 | 1.85 | 1.95 | 2.11 | -1.33 | -41.82% | 5 | 372 | 44.09% |
| CZR240719C00038000 | 2024-06-25 3:51PM EDT | 38.00 | 1.42 | 1.42 | 1.52 | -0.95 | -40.08% | 44 | 743 | 41.90% |
| CZR240719C00039000 | 2024-06-25 3:40PM EDT | 39.00 | 0.94 | 1.00 | 1.07 | -0.88 | -48.35% | 42 | 967 | 40.82% |
| CZR240719C00040000 | 2024-06-25 2:35PM EDT | 40.00 | 0.65 | 0.68 | 0.74 | -0.57 | -46.72% | 161 | 2,965 | 40.48% |
| CZR240719C00041000 | 2024-06-25 11:07AM EDT | 41.00 | 0.55 | 0.45 | 0.50 | -0.39 | -41.49% | 14 | 289 | 40.33% |
| CZR240719C00042000 | 2024-06-25 10:50AM EDT | 42.00 | 0.40 | 0.29 | 0.37 | -0.22 | -35.48% | 1 | 257 | 41.99% |
| CZR240719C00043000 | 2024-06-25 2:43PM EDT | 43.00 | 0.20 | 0.19 | 0.24 | -0.28 | -58.33% | 4 | 388 | 41.80% |
| CZR240719C00044000 | 2024-06-25 1:40PM EDT | 44.00 | 0.15 | 0.12 | 0.17 | -0.16 | -51.61% | 4 | 127 | 42.87% |
| CZR240719C00045000 | 2024-06-25 3:12PM EDT | 45.00 | 0.09 | 0.07 | 0.12 | -0.16 | -64.00% | 66 | 532 | 43.85% |
| CZR240719C00050000 | 2024-06-25 12:51PM EDT | 50.00 | 0.05 | 0.02 | 0.10 | -0.26 | -83.87% | 5 | 75 | 55.86% |
| CZR240719C00055000 | 2024-06-21 2:17PM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 100.29% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240719P00025000 | 2024-06-20 10:10AM EDT | 25.00 | 0.38 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 76.95% |
| CZR240719P00028000 | 2024-06-25 10:32AM EDT | 28.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 200 | 320 | 55.47% |
| CZR240719P00029000 | 2024-06-21 1:35PM EDT | 29.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 45 | 290 | 56.64% |
| CZR240719P00030000 | 2024-06-25 12:51PM EDT | 30.00 | 0.11 | 0.00 | 0.18 | +0.06 | +120.00% | 3 | 482 | 53.71% |
| CZR240719P00031000 | 2024-06-24 2:19PM EDT | 31.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 10 | 565 | 50.39% |
| CZR240719P00032000 | 2024-06-25 11:13AM EDT | 32.00 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 1 | 477 | 43.85% |
| CZR240719P00033000 | 2024-06-25 3:53PM EDT | 33.00 | 0.38 | 0.15 | 0.19 | +0.27 | +245.45% | 8 | 2,171 | 42.09% |
| CZR240719P00034000 | 2024-06-25 3:39PM EDT | 34.00 | 0.29 | 0.25 | 0.31 | +0.16 | +123.08% | 27 | 435 | 41.02% |
| CZR240719P00035000 | 2024-06-25 10:55AM EDT | 35.00 | 0.35 | 0.42 | 0.48 | -0.03 | -7.89% | 79 | 584 | 39.65% |
| CZR240719P00036000 | 2024-06-25 12:33PM EDT | 36.00 | 0.70 | 0.67 | 0.73 | +0.34 | +94.44% | 784 | 673 | 38.53% |
| CZR240719P00037000 | 2024-06-25 12:33PM EDT | 37.00 | 1.02 | 1.01 | 1.13 | +0.47 | +85.45% | 1 | 370 | 39.01% |
| CZR240719P00038000 | 2024-06-25 3:17PM EDT | 38.00 | 1.55 | 1.48 | 1.56 | +0.70 | +82.35% | 9 | 172 | 37.50% |
| CZR240719P00039000 | 2024-06-24 11:31AM EDT | 39.00 | 1.33 | 2.02 | 2.32 | 0.00 | - | 10 | 797 | 41.90% |
| CZR240719P00040000 | 2024-06-25 3:48PM EDT | 40.00 | 2.93 | 2.67 | 2.87 | +1.07 | +57.53% | 53 | 471 | 38.14% |
| CZR240719P00041000 | 2024-06-25 11:23AM EDT | 41.00 | 3.35 | 3.50 | 4.50 | +0.57 | +20.50% | 20 | 340 | 64.26% |
| CZR240719P00042000 | 2024-06-25 9:57AM EDT | 42.00 | 4.15 | 4.35 | 4.85 | +1.07 | +34.74% | 168 | 257 | 51.76% |
| CZR240719P00043000 | 2024-06-18 9:40AM EDT | 43.00 | 6.30 | 5.20 | 5.40 | 0.00 | - | 1 | 1 | 39.16% |
| CZR240719P00044000 | 2024-06-25 3:05PM EDT | 44.00 | 6.31 | 6.15 | 6.35 | -4.64 | -42.37% | 4 | 3 | 40.92% |
© 2024 Yahoo. Todos los derechos reservados.