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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517C00025000 | 2023-06-20 10:10AM EDT | 25.00 | 25.55 | 32.45 | 33.20 | 0.00 | - | 6 | 10 | 2,294.92% |
| CZR240517C00030000 | 2024-05-09 3:07PM EDT | 30.00 | 7.27 | 6.00 | 7.40 | 0.00 | - | 40 | 64 | 135.94% |
| CZR240517C00032000 | 2024-05-01 9:31AM EDT | 32.00 | 4.10 | 2.94 | 5.50 | 0.00 | - | 6 | 38 | 50.78% |
| CZR240517C00032500 | 2024-05-01 9:43AM EDT | 32.50 | 4.20 | 2.47 | 5.30 | 0.00 | - | 1 | 27 | 67.97% |
| CZR240517C00033000 | 2024-05-06 12:02PM EDT | 33.00 | 3.33 | 2.53 | 3.75 | 0.00 | - | 2 | 49 | 89.65% |
| CZR240517C00033500 | 2024-05-06 12:33PM EDT | 33.50 | 3.00 | 2.15 | 3.10 | 0.00 | - | 50 | 120 | 70.70% |
| CZR240517C00034000 | 2024-05-09 9:59AM EDT | 34.00 | 2.82 | 2.24 | 2.47 | 0.00 | - | 27 | 82 | 53.32% |
| CZR240517C00034500 | 2024-05-08 10:32AM EDT | 34.50 | 1.78 | 1.25 | 1.99 | 0.00 | - | 3 | 41 | 46.88% |
| CZR240517C00035000 | 2024-05-08 10:32AM EDT | 35.00 | 1.43 | 1.18 | 1.74 | 0.00 | - | 3 | 383 | 53.22% |
| CZR240517C00035500 | 2024-05-10 11:57AM EDT | 35.50 | 1.57 | 1.09 | 1.27 | -0.38 | -19.49% | 2 | 314 | 44.92% |
| CZR240517C00036000 | 2024-05-10 3:29PM EDT | 36.00 | 0.97 | 0.74 | 1.02 | -0.75 | -43.60% | 118 | 498 | 46.48% |
| CZR240517C00036500 | 2024-05-10 2:51PM EDT | 36.50 | 0.71 | 0.48 | 0.78 | -0.59 | -45.38% | 59 | 223 | 46.39% |
| CZR240517C00037000 | 2024-05-10 3:58PM EDT | 37.00 | 0.46 | 0.44 | 0.64 | -0.54 | -54.00% | 71 | 667 | 49.32% |
| CZR240517C00037500 | 2024-05-10 3:31PM EDT | 37.50 | 0.34 | 0.25 | 0.32 | -0.41 | -54.67% | 327 | 220 | 40.04% |
| CZR240517C00038000 | 2024-05-10 3:59PM EDT | 38.00 | 0.20 | 0.18 | 0.20 | -0.36 | -64.29% | 170 | 1,686 | 39.16% |
| CZR240517C00038500 | 2024-05-10 12:44PM EDT | 38.50 | 0.21 | 0.09 | 0.15 | -0.19 | -47.50% | 23 | 3,336 | 41.21% |
| CZR240517C00039000 | 2024-05-10 3:37PM EDT | 39.00 | 0.10 | 0.07 | 0.10 | -0.18 | -64.29% | 21 | 573 | 41.80% |
| CZR240517C00039500 | 2024-05-10 11:52AM EDT | 39.50 | 0.09 | 0.04 | 0.08 | -0.10 | -52.63% | 11 | 97 | 44.34% |
| CZR240517C00040000 | 2024-05-10 3:23PM EDT | 40.00 | 0.05 | 0.05 | 0.09 | -0.08 | -61.54% | 5 | 560 | 50.39% |
| CZR240517C00040500 | 2024-05-09 12:37PM EDT | 40.50 | 0.08 | 0.02 | 0.93 | 0.00 | - | 1 | 63 | 90.04% |
| CZR240517C00041000 | 2024-05-08 2:12PM EDT | 41.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 1,157 | 51.56% |
| CZR240517C00041500 | 2024-05-10 11:27AM EDT | 41.50 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 1 | 912 | 54.69% |
| CZR240517C00042000 | 2024-05-09 3:06PM EDT | 42.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 756 | 60.94% |
| CZR240517C00042500 | 2024-05-09 1:21PM EDT | 42.50 | 0.05 | 0.01 | 0.80 | 0.00 | - | 1 | 29 | 106.64% |
| CZR240517C00043000 | 2024-05-09 11:12AM EDT | 43.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 3 | 568 | 78.13% |
| CZR240517C00043500 | 2024-05-09 10:03AM EDT | 43.50 | 0.02 | 0.01 | 0.62 | 0.00 | - | 8 | 95 | 108.40% |
| CZR240517C00044000 | 2024-05-10 3:44PM EDT | 44.00 | 0.03 | 0.01 | 0.20 | -0.01 | -25.00% | 13 | 2,839 | 86.91% |
| CZR240517C00045000 | 2024-05-10 3:33PM EDT | 45.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 3 | 865 | 82.81% |
| CZR240517C00046000 | 2024-05-07 9:39AM EDT | 46.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 14 | 2,155 | 90.63% |
| CZR240517C00047000 | 2024-05-02 3:34PM EDT | 47.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 930 | 96.09% |
| CZR240517C00048000 | 2024-05-02 10:36AM EDT | 48.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 16 | 189 | 103.91% |
| CZR240517C00049000 | 2024-05-09 12:06PM EDT | 49.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 83 | 109.77% |
| CZR240517C00050000 | 2024-05-10 3:54PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 89 | 2,631 | 84.38% |
| CZR240517C00055000 | 2024-05-09 3:55PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 540 | 106.25% |
| CZR240517C00060000 | 2024-05-10 3:53PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 2,358 | 125.00% |
| CZR240517C00065000 | 2024-05-02 3:47PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 1,694 | 167.19% |
| CZR240517C00070000 | 2024-03-13 1:35PM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 471 | 283.79% |
| CZR240517C00075000 | 2024-02-15 2:46PM EDT | 75.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 4 | 23 | 336.33% |
| CZR240517C00080000 | 2024-02-09 10:58AM EDT | 80.00 | 0.06 | 0.00 | 1.01 | 0.00 | - | 2 | 60 | 344.92% |
| CZR240517C00085000 | 2024-01-24 11:44AM EDT | 85.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 2 | 113 | 321.48% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517P00020000 | 2024-04-18 9:56AM EDT | 20.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 34 | 175.00% |
| CZR240517P00025000 | 2024-05-09 2:16PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 146 | 114.06% |
| CZR240517P00029000 | 2024-05-06 11:51AM EDT | 29.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 70 | 75.00% |
| CZR240517P00030000 | 2024-05-10 3:46PM EDT | 30.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 584 | 1,345 | 68.75% |
| CZR240517P00030500 | 2024-05-06 11:52AM EDT | 30.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 16 | 64.06% |
| CZR240517P00031000 | 2024-05-10 3:47PM EDT | 31.00 | 0.04 | 0.01 | 0.07 | +0.03 | +300.00% | 1 | 1,489 | 61.72% |
| CZR240517P00031500 | 2024-05-09 10:00AM EDT | 31.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 16 | 31 | 57.81% |
| CZR240517P00032000 | 2024-05-10 1:04PM EDT | 32.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 33 | 590 | 64.84% |
| CZR240517P00032500 | 2024-05-07 11:41AM EDT | 32.50 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 200 | 52.93% |
| CZR240517P00033000 | 2024-05-09 3:04PM EDT | 33.00 | 0.05 | 0.04 | 0.19 | 0.00 | - | 21 | 3,067 | 51.56% |
| CZR240517P00033500 | 2024-05-09 12:44PM EDT | 33.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 12 | 449 | 43.56% |
| CZR240517P00034000 | 2024-05-10 1:49PM EDT | 34.00 | 0.09 | 0.11 | 0.21 | -0.01 | -10.00% | 140 | 4,983 | 47.27% |
| CZR240517P00034500 | 2024-05-10 3:40PM EDT | 34.50 | 0.18 | 0.18 | 0.26 | +0.08 | +80.00% | 1,070 | 197 | 43.46% |
| CZR240517P00035000 | 2024-05-10 3:54PM EDT | 35.00 | 0.28 | 0.30 | 0.34 | +0.13 | +86.67% | 102 | 4,053 | 40.43% |
| CZR240517P00035500 | 2024-05-10 3:53PM EDT | 35.50 | 0.41 | 0.45 | 0.50 | +0.18 | +78.26% | 86 | 256 | 40.14% |
| CZR240517P00036000 | 2024-05-10 3:40PM EDT | 36.00 | 0.62 | 0.65 | 0.79 | +0.10 | +19.23% | 77 | 529 | 44.04% |
| CZR240517P00036500 | 2024-05-10 3:26PM EDT | 36.50 | 0.87 | 0.89 | 1.01 | +0.39 | +81.25% | 110 | 233 | 41.90% |
| CZR240517P00037000 | 2024-05-10 1:55PM EDT | 37.00 | 1.02 | 1.20 | 1.27 | +0.31 | +43.66% | 39 | 274 | 39.26% |
| CZR240517P00037500 | 2024-05-10 9:53AM EDT | 37.50 | 1.55 | 1.54 | 2.15 | +0.53 | +51.96% | 6 | 60 | 51.95% |
| CZR240517P00038000 | 2024-05-10 3:43PM EDT | 38.00 | 1.90 | 1.92 | 2.69 | -0.15 | -7.32% | 10 | 649 | 57.52% |
| CZR240517P00038500 | 2024-05-07 1:42PM EDT | 38.50 | 2.30 | 2.10 | 3.35 | 0.00 | - | 7 | 44 | 59.77% |
| CZR240517P00039000 | 2024-05-10 10:43AM EDT | 39.00 | 2.02 | 2.25 | 3.10 | -0.51 | -20.16% | 1 | 2,299 | 57.62% |
| CZR240517P00039500 | 2024-05-06 1:55PM EDT | 39.50 | 3.50 | 2.18 | 3.60 | 0.00 | - | 1 | 22 | 63.67% |
| CZR240517P00040000 | 2024-05-10 2:27PM EDT | 40.00 | 3.64 | 3.60 | 4.05 | +0.64 | +21.33% | 10 | 3,783 | 65.23% |
| CZR240517P00040500 | 2024-04-23 12:39PM EDT | 40.50 | 2.65 | 3.10 | 5.15 | 0.00 | - | - | 5 | 113.28% |
| CZR240517P00041000 | 2024-05-08 2:28PM EDT | 41.00 | 4.79 | 3.80 | 5.25 | 0.00 | - | 1 | 709 | 92.58% |
| CZR240517P00041500 | 2024-04-24 2:33PM EDT | 41.50 | 4.00 | 4.90 | 6.85 | 0.00 | - | - | 2 | 107.42% |
| CZR240517P00042000 | 2024-05-07 11:52AM EDT | 42.00 | 5.00 | 5.55 | 6.85 | 0.00 | - | 4 | 98 | 99.41% |
| CZR240517P00043000 | 2024-05-09 10:53AM EDT | 43.00 | 6.40 | 6.50 | 7.70 | 0.00 | - | 1 | 134 | 100.20% |
| CZR240517P00043500 | 2024-04-25 3:07PM EDT | 43.50 | 5.50 | 6.70 | 8.80 | 0.00 | - | - | 1 | 118.85% |
| CZR240517P00044000 | 2024-05-09 11:00AM EDT | 44.00 | 7.00 | 7.20 | 9.15 | 0.00 | - | 1 | 32 | 116.89% |
| CZR240517P00045000 | 2024-04-22 3:46PM EDT | 45.00 | 6.93 | 8.70 | 9.95 | 0.00 | - | 3 | 18 | 139.65% |
| CZR240517P00046000 | 2024-04-26 11:10AM EDT | 46.00 | 9.25 | 9.30 | 11.05 | 0.00 | - | 1 | 0 | 134.77% |
| CZR240517P00047000 | 2024-05-08 2:54PM EDT | 47.00 | 10.85 | 10.45 | 12.10 | 0.00 | - | 240 | 99 | 153.13% |
| CZR240517P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 11.45 | 11.60 | 13.40 | 0.00 | - | 5 | 1 | 181.45% |
| CZR240517P00049000 | 2024-05-03 2:37PM EDT | 49.00 | 13.60 | 12.15 | 14.25 | 0.00 | - | 20 | 0 | 161.72% |
| CZR240517P00050000 | 2024-04-30 3:34PM EDT | 50.00 | 13.20 | 13.40 | 15.25 | 0.00 | - | 20 | 0 | 182.23% |
| CZR240517P00055000 | 2024-02-14 4:46PM EDT | 55.00 | 12.55 | 15.50 | 17.70 | 0.00 | - | 60 | 94 | 0.00% |
| CZR240517P00060000 | 2024-02-14 11:07AM EDT | 60.00 | 17.57 | 20.35 | 22.65 | 0.00 | - | 1 | 2 | 0.00% |
| CZR240517P00065000 | 2024-02-09 4:33PM EDT | 65.00 | 20.37 | 22.40 | 24.70 | 0.00 | - | 60 | 0 | 0.00% |
| CZR240517P00070000 | 2023-10-13 1:01PM EDT | 70.00 | 27.60 | 26.25 | 27.20 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.