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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220C00020000 | 2024-04-30 3:10PM EDT | 20.00 | 17.50 | 13.30 | 13.80 | 0.00 | - | - | 1 | 63.92% |
| CZR241220C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 12.87 | 8.95 | 10.35 | 0.00 | - | - | 1 | 58.08% |
| CZR241220C00028000 | 2024-05-07 3:23PM EDT | 28.00 | 10.95 | 6.30 | 7.60 | 0.00 | - | - | 42 | 54.96% |
| CZR241220C00029000 | 2024-05-09 12:30PM EDT | 29.00 | 10.70 | 6.60 | 6.90 | 0.00 | - | 51 | 51 | 51.47% |
| CZR241220C00030000 | 2024-05-20 2:22PM EDT | 30.00 | 7.92 | 6.05 | 6.45 | 0.00 | - | 1 | 2 | 51.71% |
| CZR241220C00031000 | 2024-05-09 10:43AM EDT | 31.00 | 5.85 | 5.50 | 5.75 | -3.39 | -36.69% | 1 | 4 | 50.22% |
| CZR241220C00032000 | 2024-04-24 10:17AM EDT | 32.00 | 10.25 | 5.00 | 6.20 | 0.00 | - | - | 12 | 54.74% |
| CZR241220C00033000 | 2024-05-23 1:58PM EDT | 33.00 | 4.95 | 4.35 | 5.45 | -1.45 | -22.66% | 5 | 45 | 51.83% |
| CZR241220C00034000 | 2024-05-23 9:50AM EDT | 34.00 | 4.97 | 3.90 | 4.25 | -0.88 | -15.04% | 10 | 194 | 49.23% |
| CZR241220C00035000 | 2024-05-23 3:23PM EDT | 35.00 | 4.00 | 3.25 | 3.85 | -1.57 | -28.19% | 125 | 44 | 48.88% |
| CZR241220C00036000 | 2024-05-21 2:25PM EDT | 36.00 | 5.30 | 3.30 | 3.55 | 0.00 | - | 2 | 11 | 49.27% |
| CZR241220C00037000 | 2024-05-22 10:16AM EDT | 37.00 | 4.50 | 2.56 | 3.10 | 0.00 | - | 1 | 12 | 47.83% |
| CZR241220C00038000 | 2024-05-21 10:08AM EDT | 38.00 | 4.05 | 2.28 | 2.78 | 0.00 | - | 3 | 8 | 47.46% |
| CZR241220C00039000 | 2024-05-14 3:09PM EDT | 39.00 | 4.55 | 1.93 | 2.50 | 0.00 | - | 91 | 175 | 47.23% |
| CZR241220C00040000 | 2024-05-23 3:24PM EDT | 40.00 | 2.23 | 2.06 | 2.23 | -0.77 | -25.67% | 220 | 254 | 46.85% |
| CZR241220C00041000 | 2024-05-22 9:54AM EDT | 41.00 | 3.05 | 1.76 | 2.00 | 0.00 | - | 40 | 45 | 46.68% |
| CZR241220C00042000 | 2024-05-23 12:14PM EDT | 42.00 | 2.18 | 1.49 | 1.80 | -0.29 | -11.74% | 1 | 245 | 46.61% |
| CZR241220C00043000 | 2024-05-14 2:49PM EDT | 43.00 | 3.10 | 1.36 | 1.75 | 0.00 | - | 229 | 233 | 48.15% |
| CZR241220C00044000 | 2024-05-22 3:31PM EDT | 44.00 | 1.66 | 1.10 | 1.45 | -0.34 | -17.00% | 2 | 24 | 46.44% |
| CZR241220C00045000 | 2024-05-23 11:41AM EDT | 45.00 | 1.48 | 1.01 | 1.29 | -0.52 | -26.00% | 15 | 26 | 46.22% |
| CZR241220C00046000 | 2024-04-25 3:30PM EDT | 46.00 | 3.18 | 0.95 | 1.28 | 0.00 | - | - | 5 | 47.88% |
| CZR241220C00047000 | 2024-05-23 12:42PM EDT | 47.00 | 1.22 | 0.68 | 1.04 | -2.18 | -64.12% | 1 | 1 | 46.17% |
| CZR241220C00048000 | 2024-05-21 11:23AM EDT | 48.00 | 1.47 | 0.77 | 0.96 | 0.00 | - | 5 | 51 | 46.58% |
| CZR241220C00050000 | 2024-05-23 12:42PM EDT | 50.00 | 0.85 | 0.44 | 0.77 | -0.40 | -32.00% | 1 | 36 | 46.44% |
| CZR241220C00055000 | 2024-05-21 2:58PM EDT | 55.00 | 0.70 | 0.30 | 1.20 | 0.00 | - | 201 | 124 | 52.69% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220P00020000 | 2024-05-23 2:58PM EDT | 20.00 | 0.40 | 0.36 | 0.57 | +0.10 | +33.33% | 22 | 4 | 50.20% |
| CZR241220P00025000 | 2024-05-23 12:41PM EDT | 25.00 | 1.01 | 1.14 | 1.84 | +0.05 | +5.21% | 1 | 374 | 54.10% |
| CZR241220P00026000 | 2024-05-23 10:36AM EDT | 26.00 | 1.25 | 1.28 | 2.27 | +0.15 | +13.64% | 41 | 4 | 55.18% |
| CZR241220P00027000 | 2024-05-15 3:59PM EDT | 27.00 | 1.25 | 1.61 | 1.83 | 0.00 | - | - | 7 | 44.58% |
| CZR241220P00028000 | 2024-05-23 12:41PM EDT | 28.00 | 1.72 | 1.97 | 2.16 | +0.11 | +6.83% | 1 | 19 | 44.04% |
| CZR241220P00029000 | 2024-05-23 11:42AM EDT | 29.00 | 2.09 | 2.29 | 2.53 | +0.21 | +11.17% | 13 | 38 | 43.58% |
| CZR241220P00030000 | 2024-05-23 1:14PM EDT | 30.00 | 2.39 | 2.63 | 2.75 | +0.51 | +27.13% | 68 | 15 | 41.07% |
| CZR241220P00031000 | 2024-05-23 1:18PM EDT | 31.00 | 3.10 | 2.56 | 3.25 | +0.66 | +27.05% | 8 | 376 | 41.28% |
| CZR241220P00032000 | 2024-05-23 3:57PM EDT | 32.00 | 3.70 | 3.55 | 3.80 | +0.82 | +28.47% | 328 | 938 | 41.57% |
| CZR241220P00033000 | 2024-05-23 3:30PM EDT | 33.00 | 4.05 | 4.05 | 4.30 | +0.81 | +25.00% | 170 | 72 | 40.94% |
| CZR241220P00034000 | 2024-05-22 9:30AM EDT | 34.00 | 4.50 | 4.55 | 5.40 | +0.98 | +27.84% | 1 | 33 | 46.02% |
| CZR241220P00035000 | 2024-05-21 9:45AM EDT | 35.00 | 4.10 | 5.15 | 5.35 | 0.00 | - | 68 | 385 | 39.09% |
| CZR241220P00036000 | 2024-05-16 10:31AM EDT | 36.00 | 4.41 | 5.75 | 5.95 | 0.00 | - | - | 1 | 38.36% |
| CZR241220P00037000 | 2024-05-21 3:53PM EDT | 37.00 | 5.00 | 6.35 | 6.60 | 0.00 | - | 3 | 64 | 37.77% |
| CZR241220P00038000 | 2024-05-09 3:02PM EDT | 38.00 | 5.05 | 6.70 | 7.55 | 0.00 | - | 1 | 1 | 40.06% |
| CZR241220P00039000 | 2024-05-07 10:06AM EDT | 39.00 | 5.90 | 7.45 | 8.00 | 0.00 | - | - | 77 | 36.57% |
| CZR241220P00040000 | 2024-05-23 11:27AM EDT | 40.00 | 8.25 | 8.45 | 8.85 | +1.45 | +21.32% | 1 | 8 | 37.18% |
| CZR241220P00041000 | 2024-05-23 10:10AM EDT | 41.00 | 8.76 | 8.30 | 9.75 | +1.26 | +16.80% | 2 | 3 | 38.21% |
| CZR241220P00043000 | 2024-05-09 10:03AM EDT | 43.00 | 8.33 | 10.35 | 11.75 | 0.00 | - | 9 | 10 | 42.33% |
| CZR241220P00044000 | 2024-05-09 10:57AM EDT | 44.00 | 8.90 | 11.20 | 12.80 | 0.00 | - | 1 | 3 | 44.92% |
| CZR241220P00045000 | 2024-05-23 3:09PM EDT | 45.00 | 12.31 | 12.00 | 13.55 | +2.71 | +28.23% | 3 | 2 | 43.38% |
| CZR241220P00046000 | 2024-04-22 1:14PM EDT | 46.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CZR241220P00047000 | 2024-05-07 9:57AM EDT | 47.00 | 11.50 | 13.55 | 14.90 | 0.00 | - | - | 1 | 35.74% |
| CZR241220P00050000 | 2024-04-25 12:40PM EDT | 50.00 | 13.10 | 16.75 | 17.70 | 0.00 | - | - | 1 | 34.72% |
| CZR241220P00055000 | 2024-04-24 10:57AM EDT | 55.00 | 16.50 | 21.65 | 23.05 | 0.00 | - | - | 0 | 49.41% |
© 2024 Yahoo. Todos los derechos reservados.