La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 706,45 +39,84 (+0,07 %)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00032500 | 2024-04-26 12:58PM EDT | 32.50 | 4.30 | 2.53 | 3.55 | 0.00 | - | 8 | 9 | 62.70% |
| CZR240510C00033000 | 2024-05-01 1:54PM EDT | 33.00 | 3.07 | 1.89 | 2.61 | 0.00 | - | 2 | 31 | 60.84% |
| CZR240510C00033500 | 2024-05-01 9:48AM EDT | 33.50 | 3.15 | 1.79 | 2.34 | 0.00 | - | 1 | 21 | 68.85% |
| CZR240510C00034000 | 2024-05-03 12:18PM EDT | 34.00 | 1.96 | 1.26 | 1.73 | +0.06 | +3.16% | 10 | 14 | 51.66% |
| CZR240510C00034500 | 2024-05-03 3:42PM EDT | 34.50 | 1.29 | 1.20 | 1.30 | -0.20 | -13.42% | 23 | 13 | 45.90% |
| CZR240510C00035000 | 2024-05-03 3:46PM EDT | 35.00 | 0.87 | 0.93 | 0.97 | -0.15 | -14.71% | 48 | 546 | 44.14% |
| CZR240510C00035500 | 2024-05-03 3:53PM EDT | 35.50 | 0.71 | 0.61 | 0.83 | -0.03 | -4.05% | 86 | 68 | 50.39% |
| CZR240510C00036500 | 2024-05-03 3:54PM EDT | 36.50 | 0.35 | 0.32 | 0.35 | -0.05 | -12.50% | 53 | 52 | 43.75% |
| CZR240510C00037000 | 2024-05-03 3:54PM EDT | 37.00 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 162 | 173 | 43.46% |
| CZR240510C00037500 | 2024-05-03 2:48PM EDT | 37.50 | 0.13 | 0.12 | 0.16 | -0.04 | -23.53% | 116 | 19 | 44.53% |
| CZR240510C00038000 | 2024-05-03 3:53PM EDT | 38.00 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 237 | 106 | 45.70% |
| CZR240510C00038500 | 2024-05-03 3:56PM EDT | 38.50 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 17 | 54 | 47.46% |
| CZR240510C00039000 | 2024-05-03 1:28PM EDT | 39.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 66 | 64 | 51.17% |
| CZR240510C00039500 | 2024-05-02 3:33PM EDT | 39.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 15 | 37 | 52.34% |
| CZR240510C00040000 | 2024-05-03 3:44PM EDT | 40.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 3 | 62 | 54.69% |
| CZR240510C00040500 | 2024-05-01 3:36PM EDT | 40.50 | 0.13 | 0.01 | 0.05 | 0.00 | - | 36 | 24 | 56.25% |
| CZR240510C00041000 | 2024-05-03 3:59PM EDT | 41.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 13 | 126 | 58.59% |
| CZR240510C00042000 | 2024-05-02 1:32PM EDT | 42.00 | 0.04 | 0.01 | 0.60 | 0.00 | - | 8 | 213 | 111.72% |
| CZR240510C00042500 | 2024-05-01 2:55PM EDT | 42.50 | 0.11 | 0.00 | 0.37 | 0.00 | - | 9 | 100 | 102.73% |
| CZR240510C00043000 | 2024-05-03 10:31AM EDT | 43.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 25 | 82 | 103.91% |
| CZR240510C00043500 | 2024-05-01 3:50PM EDT | 43.50 | 0.02 | 0.00 | 0.62 | 0.00 | - | 9 | 5 | 127.73% |
| CZR240510C00044000 | 2024-05-02 3:43PM EDT | 44.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 68 | 85.16% |
| CZR240510C00045000 | 2024-05-01 11:08AM EDT | 45.00 | 0.02 | 0.00 | 1.52 | 0.00 | - | 16 | 26 | 185.35% |
| CZR240510C00046000 | 2024-05-01 9:30AM EDT | 46.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 23 | 109.38% |
| CZR240510C00047000 | 2024-04-29 10:03AM EDT | 47.00 | 0.03 | 0.00 | 1.51 | 0.00 | - | 8 | 25 | 205.27% |
| CZR240510C00048000 | 2024-04-29 10:02AM EDT | 48.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 8 | 13 | 166.99% |
| CZR240510C00050000 | 2024-05-01 2:57PM EDT | 50.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 28 | 45 | 96.88% |
| CZR240510C00051000 | 2024-05-01 3:43PM EDT | 51.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 23 | 103.13% |
| CZR240510C00052000 | 2024-05-03 11:32AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 9 | 10 | 109.38% |
| CZR240510C00060000 | 2024-04-04 3:19PM EDT | 60.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 170.31% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00028000 | 2024-05-01 1:36PM EDT | 28.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 32 | 48 | 184.18% |
| CZR240510P00029000 | 2024-04-29 11:43AM EDT | 29.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 14 | 31 | 165.23% |
| CZR240510P00030000 | 2024-05-01 11:07AM EDT | 30.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 6 | 76 | 146.48% |
| CZR240510P00031000 | 2024-05-02 3:06PM EDT | 31.00 | 0.17 | 0.01 | 0.65 | 0.00 | - | 8 | 22 | 99.02% |
| CZR240510P00032000 | 2024-05-03 3:48PM EDT | 32.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 6 | 207 | 52.34% |
| CZR240510P00032500 | 2024-05-03 3:50PM EDT | 32.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 4 | 187 | 47.27% |
| CZR240510P00033000 | 2024-05-03 1:47PM EDT | 33.00 | 0.13 | 0.09 | 0.12 | -0.05 | -27.78% | 56 | 1,200 | 45.70% |
| CZR240510P00033500 | 2024-05-03 3:49PM EDT | 33.50 | 0.18 | 0.15 | 0.18 | -0.09 | -33.33% | 31 | 551 | 43.95% |
| CZR240510P00034000 | 2024-05-03 3:35PM EDT | 34.00 | 0.30 | 0.25 | 0.28 | -0.07 | -18.92% | 11 | 257 | 43.36% |
| CZR240510P00034500 | 2024-05-03 3:49PM EDT | 34.50 | 0.43 | 0.39 | 0.50 | -0.14 | -24.56% | 90 | 163 | 47.66% |
| CZR240510P00035000 | 2024-05-03 3:35PM EDT | 35.00 | 0.66 | 0.56 | 0.61 | -0.14 | -17.50% | 127 | 246 | 42.48% |
| CZR240510P00035500 | 2024-05-03 3:56PM EDT | 35.50 | 0.82 | 0.82 | 0.97 | -0.19 | -18.81% | 160 | 111 | 48.73% |
| CZR240510P00036000 | 2024-05-03 3:52PM EDT | 36.00 | 1.05 | 1.10 | 1.22 | -0.27 | -20.45% | 117 | 527 | 46.19% |
| CZR240510P00036500 | 2024-05-03 3:55PM EDT | 36.50 | 1.46 | 1.38 | 1.66 | -0.18 | -10.98% | 60 | 30 | 52.54% |
| CZR240510P00037000 | 2024-05-03 3:15PM EDT | 37.00 | 2.02 | 1.82 | 2.52 | +0.80 | +65.57% | 16 | 49 | 62.01% |
| CZR240510P00037500 | 2024-05-03 2:29PM EDT | 37.50 | 2.22 | 1.94 | 2.95 | -0.23 | -9.39% | 15 | 28 | 54.30% |
| CZR240510P00038000 | 2024-05-02 11:47AM EDT | 38.00 | 2.62 | 2.68 | 2.98 | 0.00 | - | 5 | 17 | 50.98% |
| CZR240510P00038500 | 2024-05-03 11:14AM EDT | 38.50 | 2.66 | 3.10 | 3.75 | -0.14 | -5.00% | 10 | 22 | 66.21% |
| CZR240510P00039000 | 2024-05-03 10:05AM EDT | 39.00 | 2.90 | 3.50 | 4.35 | -1.28 | -30.62% | 10 | 54 | 72.66% |
| CZR240510P00039500 | 2024-05-01 11:32AM EDT | 39.50 | 3.50 | 2.86 | 5.60 | 0.00 | - | 8 | 10 | 54.30% |
| CZR240510P00040000 | 2024-05-03 3:43PM EDT | 40.00 | 4.80 | 3.50 | 5.35 | +0.51 | +11.89% | 53 | 46 | 119.53% |
| CZR240510P00040500 | 2024-05-03 9:57AM EDT | 40.50 | 3.80 | 4.95 | 6.05 | +1.31 | +52.61% | 12 | 6 | 97.66% |
| CZR240510P00041000 | 2024-05-03 9:39AM EDT | 41.00 | 4.50 | 5.60 | 6.50 | +0.90 | +25.00% | 22 | 38 | 108.01% |
| CZR240510P00042000 | 2024-04-29 10:33AM EDT | 42.00 | 5.77 | 6.30 | 8.55 | +1.62 | +39.04% | 2 | 2 | 150.98% |
| CZR240510P00043000 | 2024-04-30 2:52PM EDT | 43.00 | 6.74 | 7.15 | 8.35 | 0.00 | - | 1 | 0 | 89.84% |
| CZR240510P00044000 | 2024-04-04 11:03AM EDT | 44.00 | 2.37 | 8.15 | 10.55 | 0.00 | - | 1 | 0 | 167.97% |
| CZR240510P00046000 | 2024-04-25 1:29PM EDT | 46.00 | 8.25 | 10.60 | 12.60 | 0.00 | - | 3 | 5 | 209.77% |
