La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 923,24 +107,32 (+0,28 %) EUR/USD
1,0683 +0,0010 (+0,10 %) Gold future
2 318,70 +15,80 (+0,69 %) Bitcoin EUR
53 193,50 -3 551,45 (-6,26 %)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00032500 | 2024-04-29 9:53AM EDT | 32.50 | 5.40 | 1.72 | 5.55 | 0.00 | - | 1 | 0 | 105.47% |
| CZR240503C00033500 | 2024-04-26 11:18AM EDT | 33.50 | 3.55 | 2.17 | 3.15 | 0.00 | - | 1 | 1 | 85.94% |
| CZR240503C00034000 | 2024-04-29 10:11AM EDT | 34.00 | 4.19 | 2.33 | 2.45 | 0.00 | - | 10 | 32 | 97.27% |
| CZR240503C00034500 | 2024-04-30 3:23PM EDT | 34.50 | 2.05 | 1.89 | 2.08 | 0.00 | - | 11 | 8 | 91.80% |
| CZR240503C00035000 | 2024-05-01 10:34AM EDT | 35.00 | 1.81 | 1.48 | 1.56 | +0.11 | +6.47% | 16 | 57 | 79.69% |
| CZR240503C00035500 | 2024-05-01 10:21AM EDT | 35.50 | 1.59 | 1.13 | 1.22 | +0.14 | +9.66% | 16 | 45 | 75.39% |
| CZR240503C00036000 | 2024-05-01 10:57AM EDT | 36.00 | 1.00 | 0.85 | 0.91 | -0.25 | -20.00% | 101 | 221 | 72.27% |
| CZR240503C00036500 | 2024-05-01 10:52AM EDT | 36.50 | 0.43 | 0.62 | 0.66 | -0.60 | -58.25% | 63 | 256 | 70.12% |
| CZR240503C00037000 | 2024-05-01 11:39AM EDT | 37.00 | 0.42 | 0.39 | 0.44 | -0.35 | -45.45% | 986 | 3,760 | 65.43% |
| CZR240503C00037500 | 2024-05-01 11:19AM EDT | 37.50 | 0.32 | 0.25 | 0.28 | -0.30 | -48.39% | 196 | 324 | 63.09% |
| CZR240503C00038000 | 2024-05-01 11:34AM EDT | 38.00 | 0.14 | 0.16 | 0.19 | -0.36 | -72.00% | 277 | 369 | 63.09% |
| CZR240503C00038500 | 2024-05-01 11:16AM EDT | 38.50 | 0.10 | 0.08 | 0.11 | -0.27 | -72.97% | 41 | 1,218 | 60.35% |
| CZR240503C00039000 | 2024-05-01 11:34AM EDT | 39.00 | 0.06 | 0.05 | 0.09 | -0.23 | -79.31% | 1,393 | 3,400 | 63.28% |
| CZR240503C00039500 | 2024-05-01 11:21AM EDT | 39.50 | 0.04 | 0.04 | 0.06 | -0.17 | -80.95% | 113 | 243 | 65.63% |
| CZR240503C00040000 | 2024-05-01 11:08AM EDT | 40.00 | 0.03 | 0.01 | 0.07 | -0.13 | -81.25% | 146 | 1,362 | 69.14% |
| CZR240503C00040500 | 2024-05-01 11:36AM EDT | 40.50 | 0.02 | 0.02 | 0.11 | -0.09 | -81.82% | 41 | 727 | 82.81% |
| CZR240503C00041000 | 2024-05-01 11:29AM EDT | 41.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 110 | 716 | 75.00% |
| CZR240503C00041500 | 2024-05-01 9:44AM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 62 | 140 | 75.00% |
| CZR240503C00042000 | 2024-04-30 3:56PM EDT | 42.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 13 | 282 | 85.94% |
| CZR240503C00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.01 | 0.01 | 0.21 | -0.04 | -80.00% | 2 | 54 | 120.31% |
| CZR240503C00043000 | 2024-05-01 10:11AM EDT | 43.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 10 | 190 | 110.16% |
| CZR240503C00043500 | 2024-04-30 3:56PM EDT | 43.50 | 0.03 | 0.01 | 0.22 | 0.00 | - | 107 | 124 | 133.98% |
| CZR240503C00044000 | 2024-05-01 11:24AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 222 | 46 | 87.50% |
| CZR240503C00044500 | 2024-05-01 9:45AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 114 | 30 | 90.63% |
| CZR240503C00045000 | 2024-05-01 10:33AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 109.38% |
| CZR240503C00046000 | 2024-04-30 3:25PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 228 | 275 | 112.50% |
| CZR240503C00046500 | 2024-04-30 3:25PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 40 | 115.63% |
| CZR240503C00047000 | 2024-04-09 3:50PM EDT | 47.00 | 1.05 | 0.00 | 0.02 | 0.00 | - | 13 | 23 | 121.88% |
| CZR240503C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 125.00% |
| CZR240503C00048000 | 2024-04-30 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 67 | 128.13% |
| CZR240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 137.50% |
| CZR240503C00049500 | 2024-04-29 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 33 | 140.63% |
| CZR240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 35 | 143.75% |
| CZR240503C00051000 | 2024-04-29 11:01AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 161 | 153.13% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 14 | 159.38% |
| CZR240503C00053000 | 2024-04-29 10:47AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 143 | 165.63% |
| CZR240503C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 517 | 523 | 181.25% |
| CZR240503C00060000 | 2024-04-29 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 234.38% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00029000 | 2024-05-01 9:50AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 240 | 93.75% |
| CZR240503P00029500 | 2024-05-01 9:50AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 136 | 87.50% |
| CZR240503P00030000 | 2024-05-01 11:24AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 273 | 210 | 92.19% |
| CZR240503P00030500 | 2024-05-01 9:36AM EDT | 30.50 | 0.01 | 0.01 | 0.71 | -0.01 | -50.00% | 14 | 28 | 166.80% |
| CZR240503P00031000 | 2024-04-30 3:44PM EDT | 31.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 176 | 156 | 92.19% |
| CZR240503P00031500 | 2024-05-01 11:05AM EDT | 31.50 | 0.01 | 0.01 | 0.50 | -0.08 | -88.89% | 8 | 61 | 127.73% |
| CZR240503P00032000 | 2024-05-01 11:05AM EDT | 32.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 41 | 235 | 65.63% |
| CZR240503P00032500 | 2024-05-01 9:33AM EDT | 32.50 | 0.04 | 0.02 | 0.16 | -0.14 | -77.78% | 22 | 857 | 78.13% |
| CZR240503P00033000 | 2024-05-01 10:57AM EDT | 33.00 | 0.05 | 0.02 | 0.14 | -0.21 | -80.77% | 81 | 4,065 | 66.80% |
| CZR240503P00033500 | 2024-05-01 10:15AM EDT | 33.50 | 0.04 | 0.04 | 0.07 | -0.33 | -89.19% | 49 | 293 | 52.34% |
| CZR240503P00034000 | 2024-05-01 11:38AM EDT | 34.00 | 0.10 | 0.08 | 0.10 | -0.40 | -80.00% | 309 | 2,467 | 51.37% |
| CZR240503P00034500 | 2024-05-01 11:13AM EDT | 34.50 | 0.19 | 0.15 | 0.17 | -0.49 | -72.06% | 89 | 714 | 50.00% |
| CZR240503P00035000 | 2024-05-01 11:24AM EDT | 35.00 | 0.24 | 0.24 | 0.27 | -0.49 | -67.12% | 1,004 | 1,965 | 47.75% |
| CZR240503P00035500 | 2024-05-01 11:37AM EDT | 35.50 | 0.45 | 0.39 | 0.42 | -0.63 | -58.33% | 371 | 1,615 | 45.70% |
| CZR240503P00036000 | 2024-05-01 11:38AM EDT | 36.00 | 0.60 | 0.45 | 0.66 | -0.76 | -53.52% | 314 | 4,126 | 46.00% |
| CZR240503P00036500 | 2024-05-01 11:37AM EDT | 36.50 | 0.90 | 0.82 | 0.88 | -0.75 | -45.45% | 446 | 1,718 | 39.06% |
| CZR240503P00037000 | 2024-05-01 11:06AM EDT | 37.00 | 1.01 | 1.13 | 1.17 | -0.92 | -47.67% | 218 | 1,609 | 27.74% |
| CZR240503P00037500 | 2024-05-01 10:53AM EDT | 37.50 | 1.45 | 1.10 | 1.57 | -0.61 | -29.61% | 20 | 1,648 | 0.00% |
| CZR240503P00038000 | 2024-05-01 10:57AM EDT | 38.00 | 1.74 | 1.84 | 2.00 | -0.41 | -19.07% | 8 | 202 | 0.00% |
| CZR240503P00038500 | 2024-05-01 10:13AM EDT | 38.50 | 2.11 | 2.20 | 2.37 | -0.09 | -4.09% | 5 | 80 | 0.00% |
| CZR240503P00039000 | 2024-05-01 9:55AM EDT | 39.00 | 2.90 | 2.28 | 2.86 | +0.64 | +28.32% | 7 | 203 | 0.00% |
| CZR240503P00039500 | 2024-05-01 10:15AM EDT | 39.50 | 3.05 | 2.80 | 3.40 | -0.60 | -16.44% | 6 | 57 | 0.00% |
| CZR240503P00040000 | 2024-05-01 9:39AM EDT | 40.00 | 3.23 | 3.60 | 4.00 | +0.33 | +11.38% | 9 | 76 | 0.00% |
| CZR240503P00040500 | 2024-04-23 3:54PM EDT | 40.50 | 2.17 | 3.00 | 5.60 | 0.00 | - | 3 | 13 | 194.53% |
| CZR240503P00041000 | 2024-04-29 3:46PM EDT | 41.00 | 3.90 | 2.75 | 6.70 | 0.00 | - | 40 | 125 | 257.81% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 4.20 | 6.40 | 0.00 | - | 4 | 26 | 194.53% |
| CZR240503P00042000 | 2024-05-01 11:03AM EDT | 42.00 | 5.61 | 5.75 | 6.10 | -0.34 | -5.71% | 2 | 58 | 0.00% |
| CZR240503P00042500 | 2024-04-23 11:54AM EDT | 42.50 | 3.72 | 5.90 | 7.25 | 0.00 | - | 4 | 13 | 195.90% |
| CZR240503P00043000 | 2024-05-01 10:21AM EDT | 43.00 | 6.36 | 5.95 | 8.10 | -0.14 | -2.15% | 21 | 66 | 241.21% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 5.96 | 7.35 | 8.85 | 0.00 | - | 10 | 15 | 231.45% |
| CZR240503P00045000 | 2024-04-26 10:59AM EDT | 45.00 | 7.79 | 6.80 | 9.55 | 0.00 | - | 1 | 2 | 208.98% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 12.90 | 14.55 | 0.00 | - | - | 0 | 272.27% |
