U.S. Markets open in 2 hrs 15 mins

Eldorado Resorts, Inc. (CZR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.93+1.71 (+5.31%)
Al cierre: 4:00p.m. EDT

34.40 +0.47 (1.39 %)
Antes de la apertura: 7:12AM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CZR200807C000110002020-07-20 9:30AM EDT11.001.520.001.510.00-2620.00%
CZR200807C000120002020-07-20 3:12PM EDT12.000.420.000.000.00-1700.00%
CZR200807C000125002020-07-20 3:57PM EDT12.500.040.000.000.00-75300.00%
CZR200807C000130002020-07-20 1:28PM EDT13.000.030.000.000.00-6500.00%
CZR200807C000135002020-07-08 3:09PM EDT13.500.100.000.000.00--00.00%
CZR200807C000140002020-07-06 1:43PM EDT14.000.250.002.130.00-160.00%
CZR200807C000145002020-07-10 12:44PM EDT14.500.070.000.000.00-200.00%
CZR200807C000290002020-08-03 10:12AM EDT29.002.850.000.000.00-20200.00%
CZR200807C000300002020-08-04 1:43PM EDT30.003.900.000.000.00-600.00%
CZR200807C000320002020-08-04 2:56PM EDT32.002.380.000.000.00-414250.00%
CZR200807C000325002020-08-03 3:43PM EDT32.501.500.000.000.00-4465140.00%
CZR200807C000335002020-08-03 12:51PM EDT33.501.280.000.000.00-34900.00%
CZR200807C000340002020-08-04 3:53PM EDT34.001.400.000.000.00-776240.78%
CZR200807C000345002020-08-04 2:46PM EDT34.501.000.000.000.00-165256.25%
CZR200807C000350002020-08-04 3:53PM EDT35.001.000.000.000.00-1211,69712.50%
CZR200807C000355002020-08-04 3:58PM EDT35.501.020.000.000.00-9110512.50%
CZR200807C000360002020-08-04 3:55PM EDT36.000.900.000.000.00-646012.50%
CZR200807C000365002020-08-04 3:55PM EDT36.500.570.000.000.00-120525.00%
CZR200807C000370002020-08-04 2:18PM EDT37.000.400.000.000.00-3025.00%
CZR200807C000375002020-08-04 9:41AM EDT37.500.200.000.000.00-13325.00%
CZR200807C000380002020-08-03 12:13PM EDT38.000.140.000.000.00-98925.00%
CZR200807C000385002020-08-04 3:50PM EDT38.500.200.000.000.00-1025.00%
CZR200807C000390002020-08-04 10:24AM EDT39.000.110.000.000.00-3050.00%
CZR200807C000395002020-08-04 3:57PM EDT39.500.200.000.000.00-1,199050.00%
CZR200807C000400002020-08-04 1:19PM EDT40.000.100.000.000.00-81,20050.00%
CZR200807C000405002020-08-04 2:09PM EDT40.500.300.000.000.00-1650.00%
CZR200807C000420002020-07-31 3:21PM EDT42.000.010.000.000.00-18050.00%
CZR200807C000430002020-08-03 1:38PM EDT43.000.090.000.000.00-2050.00%
CZR200807C000445002020-07-21 10:28AM EDT44.500.010.000.000.00--050.00%
CZR200807C000450002020-07-27 3:56PM EDT45.000.180.000.000.00-2050.00%
CZR200807C000460002020-07-22 2:26PM EDT46.000.570.000.000.00--150.00%
CZR200807C000465002020-07-22 2:32PM EDT46.500.500.000.000.00--050.00%
CZR200807C000470002020-08-04 9:57AM EDT47.000.070.000.000.00-1050.00%
CZR200807C000490002020-07-24 9:30AM EDT49.000.200.000.000.00-1050.00%
CZR200807C000500002020-08-04 3:33PM EDT50.000.040.000.000.00-1050.00%
CZR200807C000550002020-07-27 2:44PM EDT55.000.060.000.000.00-16050.00%
CZR200807C000600002020-07-29 11:32AM EDT60.000.040.000.000.00-6050.00%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CZR200807P000080002020-06-26 3:33PM EDT8.000.290.000.040.00-1818643.75%
CZR200807P000090002020-06-29 12:14PM EDT9.000.150.000.000.00--050.00%
CZR200807P000095002020-07-09 10:29AM EDT9.500.060.000.040.00-25568.75%
CZR200807P000105002020-07-17 1:31PM EDT10.500.020.000.000.00-25050.00%
CZR200807P000110002020-07-15 10:16AM EDT11.001.770.000.040.00-1033506.25%
CZR200807P000115002020-07-14 2:36PM EDT11.500.350.000.000.00-5050.00%
CZR200807P000120002020-07-20 12:38PM EDT12.000.040.010.030.00-2261,080468.75%
CZR200807P000125002020-07-20 3:53PM EDT12.500.130.000.000.00-97050.00%
CZR200807P000130002020-06-30 3:21PM EDT13.001.530.000.000.00--050.00%
CZR200807P000140002020-06-29 3:30PM EDT14.002.200.013.750.00--51,058.98%
CZR200807P000145002020-07-20 12:15AM EDT14.502.450.004.250.00--11,075.00%
CZR200807P000150002020-07-20 12:15AM EDT15.002.800.000.000.00--050.00%
CZR200807P000200002020-08-04 3:31PM EDT20.000.020.000.000.00-4113250.00%
CZR200807P000250002020-08-03 2:37PM EDT25.000.060.000.000.00-17050.00%
CZR200807P000260002020-07-31 3:43PM EDT26.000.260.000.000.00-1150.00%
CZR200807P000265002020-07-31 3:37PM EDT26.500.350.000.000.00-12050.00%
CZR200807P000270002020-07-31 10:58AM EDT27.000.320.000.000.00-3050.00%
CZR200807P000280002020-08-03 2:31PM EDT28.000.300.000.000.00-27050.00%
CZR200807P000285002020-08-03 11:32AM EDT28.500.500.000.000.00-50050.00%
CZR200807P000290002020-08-04 9:50AM EDT29.000.240.000.000.00-404750.00%
CZR200807P000300002020-08-04 3:43PM EDT30.000.360.000.000.00-8130225.00%
CZR200807P000310002020-08-04 2:33PM EDT31.000.500.000.000.00-34025.00%
CZR200807P000320002020-08-04 3:58PM EDT32.000.620.000.000.00-13527512.50%
CZR200807P000330002020-08-04 10:45AM EDT33.001.260.000.000.00-62012.50%
CZR200807P000335002020-07-31 2:56PM EDT33.501.400.000.000.00-10256.25%
CZR200807P000340002020-08-03 12:08PM EDT34.002.510.000.000.00-1110.00%
CZR200807P000345002020-08-04 3:43PM EDT34.501.930.000.000.00-100.00%
CZR200807P000350002020-07-31 10:56AM EDT35.003.650.000.000.00-200.00%
CZR200807P000355002020-07-31 1:53PM EDT35.504.550.000.000.00-800.00%
CZR200807P000365002020-07-31 10:56AM EDT36.505.070.000.000.00-1000.00%
CZR200807P000370002020-08-03 1:48PM EDT37.005.280.000.000.00-2300.00%
CZR200807P000375002020-07-24 11:24AM EDT37.504.100.000.000.00-100.00%
CZR200807P000380002020-07-30 12:38PM EDT38.004.790.000.000.00-1000.00%
CZR200807P000385002020-07-31 9:42AM EDT38.505.480.000.000.00-1500.00%
CZR200807P000400002020-07-27 10:21AM EDT40.009.030.000.000.00-200.00%
CZR200807P000405002020-07-27 10:21AM EDT40.509.210.000.000.00--20.00%
CZR200807P000425002020-07-23 12:45PM EDT42.506.450.000.000.00--10.00%
CZR200807P000450002020-07-23 2:46PM EDT45.0010.210.000.000.00--00.00%