U.S. markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
70.10+0.73 (+1.05%)
Al cierre: 1:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CZR201204C000435002020-10-29 9:16AM EST43.506.6524.5028.550.00--1332.91%
CZR201204C000450002020-11-03 2:11PM EST45.007.7523.2027.100.00-110143.75%
CZR201204C000460002020-11-02 9:57AM EST46.005.0522.5525.200.00-22253.03%
CZR201204C000490002020-10-29 9:56AM EST49.004.1019.9522.000.00--0210.65%
CZR201204C000500002020-11-20 3:30PM EST50.0014.3018.9020.900.00-2121194.92%
CZR201204C000510002020-11-09 1:37PM EST51.0014.5518.0520.000.00-16192.38%
CZR201204C000515002020-11-04 10:38AM EST51.5012.3017.6519.450.00-210184.86%
CZR201204C000520002020-11-06 11:46AM EST52.0015.0017.1019.050.00-12186.43%
CZR201204C000525002020-11-11 10:27AM EST52.507.8916.6518.550.00-11050.00%
CZR201204C000530002020-10-26 9:58AM EST53.005.3015.0017.400.00--2131.64%
CZR201204C000540002020-11-24 10:47AM EST54.0016.8015.3016.950.00-32181.25%
CZR201204C000545002020-11-05 9:47AM EST54.504.4914.4516.300.00-44150.00%
CZR201204C000550002020-11-18 1:54PM EST55.0010.6214.2516.000.00-1176.56%
CZR201204C000555002020-11-06 9:30AM EST55.502.6013.5515.450.00-11150.29%
CZR201204C000560002020-11-12 3:08PM EST56.004.4012.9514.950.00-35146.09%
CZR201204C000565002020-11-24 11:27AM EST56.5013.8012.8514.550.00-123485.35%
CZR201204C000570002020-11-27 12:38PM EST57.0012.6512.4014.05+8.95+241.89%4285.94%
CZR201204C000580002020-11-20 2:17PM EST58.007.5010.9512.750.00-13118.95%
CZR201204C000585002020-11-20 2:24PM EST58.507.1010.8512.300.00-15117.68%
CZR201204C000590002020-11-25 3:56PM EST59.0010.7010.6511.550.00-2499.71%
CZR201204C000595002020-11-16 12:08AM EST59.503.1010.3010.950.00--854.30%
CZR201204C000600002020-11-25 11:18AM EST60.008.829.5510.800.00-510261.72%
CZR201204C000610002020-11-23 2:25PM EST61.007.808.659.800.00-707662.11%
CZR201204C000615002020-11-24 10:46AM EST61.509.458.1011.100.00-117106.74%
CZR201204C000620002020-11-24 11:27AM EST62.008.737.958.600.00-23260.55%
CZR201204C000630002020-11-27 11:35AM EST63.007.757.107.75+2.45+46.23%333963.87%
CZR201204C000640002020-11-25 9:31AM EST64.006.646.256.80+1.64+32.80%5010261.91%
CZR201204C000650002020-11-27 12:45PM EST65.005.425.456.00-0.13-2.34%121,28162.84%
CZR201204C000660002020-11-27 11:05AM EST66.005.504.605.30+0.65+13.40%341062.65%
CZR201204C000670002020-11-24 3:28PM EST67.003.003.904.650.00-51363.77%
CZR201204C000675002020-11-27 11:36AM EST67.504.123.704.30-0.02-0.48%154265.43%
CZR201204C000680002020-11-27 12:05PM EST68.003.403.403.80+0.20+6.25%414263.09%
CZR201204C000685002020-11-27 9:49AM EST68.503.553.103.55-0.10-2.74%115763.82%
CZR201204C000690002020-11-27 10:13AM EST69.002.702.853.30-0.65-19.40%1,8102864.75%
CZR201204C000700002020-11-27 12:52PM EST70.002.352.252.79+0.19+8.80%1611,87263.82%
CZR201204C000720002020-11-27 12:19PM EST72.001.601.441.76-0.14-8.05%1,8208762.01%
CZR201204C000725002020-11-27 12:29PM EST72.501.301.281.66-0.77-37.20%2120363.18%
CZR201204C000750002020-11-27 12:01PM EST75.000.750.620.96-0.06-7.41%221,60962.84%
CZR201204C000800002020-11-24 2:49PM EST80.000.350.070.260.00-21321161.43%
CZR201204C000850002020-11-27 10:58AM EST85.000.280.000.27+0.19+211.11%3479.30%
Ponepor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CZR201204P000300002020-10-27 2:53PM EST30.000.700.000.630.00--2342.97%
CZR201204P000350002020-11-23 2:28PM EST35.000.010.000.440.00-20268.75%
CZR201204P000400002020-11-05 9:41AM EST40.000.900.000.500.00--1227.93%
CZR201204P000425002020-10-29 9:19AM EST42.503.350.000.730.00--2222.27%
CZR201204P000430002020-11-04 9:35AM EST43.002.100.000.540.00--19205.27%
CZR201204P000440002020-11-03 1:28PM EST44.002.680.000.540.00-12196.88%
CZR201204P000450002020-11-04 11:20AM EST45.002.070.000.540.00-22188.87%
CZR201204P000460002020-11-03 1:46PM EST46.003.500.000.550.00--0181.45%
CZR201204P000465002020-11-03 11:04AM EST46.504.050.000.550.00--10177.54%
CZR201204P000470002020-11-13 11:35AM EST47.000.350.000.500.00-101170.31%
CZR201204P000475002020-11-10 3:52PM EST47.500.480.000.340.00-222155.08%
CZR201204P000490002020-11-06 10:08AM EST49.001.800.000.560.00-520158.98%
CZR201204P000495002020-11-03 11:04AM EST49.505.500.000.340.00--11140.82%
CZR201204P000500002020-11-18 3:34PM EST50.000.220.000.090.00-125110.94%
CZR201204P000505002020-11-23 10:53AM EST50.500.190.000.320.00-425132.42%
CZR201204P000510002020-11-12 2:49PM EST51.001.420.000.500.00-111140.63%
CZR201204P000515002020-11-12 2:53PM EST51.501.540.000.200.00-125115.63%
CZR201204P000520002020-11-12 1:50PM EST52.001.450.000.310.00-19121.68%
CZR201204P000525002020-11-12 1:41PM EST52.501.610.000.310.00-150118.36%
CZR201204P000530002020-11-23 9:44AM EST53.000.340.000.300.00-1022114.45%
CZR201204P000535002020-11-11 12:51PM EST53.501.880.000.190.00-35102.34%
CZR201204P000540002020-11-11 3:47PM EST54.002.330.000.200.00-919100.39%
CZR201204P000545002020-11-12 12:00PM EST54.501.610.000.320.00-1844106.06%
CZR201204P000550002020-11-25 3:35PM EST55.000.060.000.210.00-21195.12%
CZR201204P000555002020-11-16 1:13PM EST55.501.160.000.220.00-1692.97%
CZR201204P000560002020-11-23 10:55AM EST56.000.510.000.230.00-142490.63%
CZR201204P000565002020-11-16 12:08AM EST56.502.950.000.240.00--388.28%
CZR201204P000570002020-11-18 12:01PM EST57.000.860.000.360.00-42292.38%
CZR201204P000575002020-11-20 11:35AM EST57.500.770.000.260.00-41683.59%
CZR201204P000580002020-11-23 12:35PM EST58.000.580.000.390.00-141487.50%
CZR201204P000585002020-11-17 3:46PM EST58.501.580.000.260.00-132677.54%
CZR201204P000590002020-11-27 9:39AM EST59.000.220.100.28-0.12-35.29%28780.66%
CZR201204P000595002020-11-17 1:44PM EST59.501.940.050.280.00-1275.20%
CZR201204P000600002020-11-27 12:56PM EST60.000.230.070.30-0.16-41.03%15973.83%
CZR201204P000610002020-11-27 11:44AM EST61.000.280.150.40-0.35-55.56%92274.41%
CZR201204P000615002020-11-25 10:06AM EST61.500.620.200.430.00-142573.63%
CZR201204P000620002020-11-27 12:08PM EST62.000.460.240.41+0.06+15.00%313770.80%
CZR201204P000630002020-11-25 2:52PM EST63.000.450.200.59-0.22-32.84%110167.68%
CZR201204P000640002020-11-27 11:51AM EST64.000.530.370.73-0.57-51.82%51,02267.58%
CZR201204P000650002020-11-27 12:30PM EST65.000.860.520.75-0.23-21.10%1244763.23%
CZR201204P000660002020-11-25 3:48PM EST66.001.300.791.310.00-123169.24%
CZR201204P000665002020-11-27 10:40AM EST66.501.010.811.25-0.41-28.87%102064.06%
CZR201204P000700002020-11-27 9:51AM EST70.002.641.922.87-0.36-12.00%32863.18%
CZR201204P000750002020-11-20 10:33AM EST75.0010.255.456.100.00-40965.67%
CZR201204P000800002020-11-25 9:36AM EST80.0013.009.7510.850.00-204176.37%