Marchés français ouverture 2 h 58 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 728,43 +555,28 (+1,42 %) EUR/USD
1,0710 -0,0006 (-0,05 %) HANG SENG
18 068,53 -4,37 (-0,02 %) Bitcoin EUR
57 814,43 +596,34 (+1,04 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705C00030000 | 2024-06-10 11:39AM EDT | 30.00 | 6.25 | 7.50 | 8.20 | 0.00 | - | 1 | 5 | 76.95% |
| CZR240705C00032000 | 2024-05-31 12:17PM EDT | 32.00 | 4.50 | 5.60 | 6.20 | 0.00 | - | 6 | 3 | 66.60% |
| CZR240705C00032500 | 2024-06-20 12:09PM EDT | 32.50 | 6.39 | 5.20 | 5.60 | 0.00 | - | - | 25 | 61.72% |
| CZR240705C00033000 | 2024-06-14 3:33PM EDT | 33.00 | 3.27 | 4.65 | 6.80 | 0.00 | - | 30 | 51 | 114.84% |
| CZR240705C00034000 | 2024-06-14 3:33PM EDT | 34.00 | 2.45 | 3.70 | 4.95 | 0.00 | - | 30 | 45 | 77.83% |
| CZR240705C00035000 | 2024-06-17 1:25PM EDT | 35.00 | 1.93 | 2.71 | 3.15 | 0.00 | - | 40 | 123 | 54.49% |
| CZR240705C00035500 | 2024-06-25 10:00AM EDT | 35.50 | 2.89 | 1.13 | 2.71 | -0.84 | -22.52% | 1 | 19 | 51.47% |
| CZR240705C00036000 | 2024-06-24 12:33PM EDT | 36.00 | 3.24 | 1.34 | 2.19 | 0.00 | - | 60 | 158 | 43.65% |
| CZR240705C00036500 | 2024-06-21 3:49PM EDT | 36.50 | 2.89 | 1.70 | 2.24 | 0.00 | - | 10 | 11 | 61.52% |
| CZR240705C00037000 | 2024-06-21 9:32AM EDT | 37.00 | 2.35 | 1.36 | 1.47 | 0.00 | - | 1 | 63 | 41.60% |
| CZR240705C00037500 | 2024-06-25 3:37PM EDT | 37.50 | 1.00 | 1.00 | 1.98 | -0.89 | -47.09% | 24 | 32 | 53.91% |
| CZR240705C00038000 | 2024-06-25 3:57PM EDT | 38.00 | 0.87 | 0.81 | 0.98 | -1.13 | -56.50% | 20 | 584 | 43.26% |
| CZR240705C00038500 | 2024-06-25 2:44PM EDT | 38.50 | 0.55 | 0.60 | 0.69 | -1.02 | -64.97% | 3 | 25 | 39.94% |
| CZR240705C00039000 | 2024-06-25 2:44PM EDT | 39.00 | 0.41 | 0.43 | 0.93 | -0.75 | -64.66% | 2 | 667 | 57.42% |
| CZR240705C00039500 | 2024-06-24 3:49PM EDT | 39.50 | 0.91 | 0.31 | 0.37 | 0.00 | - | 11 | 48 | 39.26% |
| CZR240705C00040000 | 2024-06-25 1:18PM EDT | 40.00 | 0.23 | 0.19 | 0.46 | -0.33 | -58.93% | 46 | 385 | 49.51% |
| CZR240705C00040500 | 2024-06-25 10:11AM EDT | 40.50 | 0.32 | 0.15 | 0.19 | -0.18 | -36.00% | 1 | 3 | 39.45% |
| CZR240705C00041000 | 2024-06-25 2:44PM EDT | 41.00 | 0.11 | 0.10 | 0.14 | -0.39 | -78.00% | 58 | 215 | 40.23% |
| CZR240705C00041500 | 2024-06-17 12:37PM EDT | 41.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | - | 26 | 40.63% |
| CZR240705C00042000 | 2024-06-25 11:18AM EDT | 42.00 | 0.08 | 0.05 | 0.09 | -0.13 | -61.90% | 82 | 92 | 43.36% |
| CZR240705C00043000 | 2024-06-25 2:18PM EDT | 43.00 | 0.05 | 0.05 | 0.24 | -0.10 | -66.67% | 41 | 80 | 56.64% |
| CZR240705C00044000 | 2024-06-24 11:04AM EDT | 44.00 | 0.08 | 0.02 | 1.20 | 0.00 | - | 18 | 54 | 97.56% |
| CZR240705C00045000 | 2024-06-24 11:16AM EDT | 45.00 | 0.03 | 0.02 | 0.28 | -0.02 | -40.00% | 15 | 35 | 71.48% |
| CZR240705C00046000 | 2024-06-21 10:52AM EDT | 46.00 | 0.24 | 0.00 | 0.31 | 0.00 | - | 8 | 39 | 78.52% |
| CZR240705C00047000 | 2024-06-21 10:53AM EDT | 47.00 | 0.19 | 0.00 | 2.09 | 0.00 | - | 8 | 62 | 147.66% |
| CZR240705C00048000 | 2024-06-24 11:37AM EDT | 48.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 16 | 54 | 111.91% |
| CZR240705C00049000 | 2024-06-20 12:37PM EDT | 49.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 70 | 82.81% |
| CZR240705C00050000 | 2024-06-24 12:14PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 84.38% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705P00024000 | 2024-06-17 3:15PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 8 | 114.06% |
| CZR240705P00025000 | 2024-06-25 3:00PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 46 | 11 | 104.69% |
| CZR240705P00026000 | 2024-06-20 9:51AM EDT | 26.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 32 | 99.22% |
| CZR240705P00027000 | 2024-06-11 1:27PM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 43 | 103.13% |
| CZR240705P00028000 | 2024-06-11 1:25PM EDT | 28.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 8 | 55 | 93.36% |
| CZR240705P00029000 | 2024-06-18 2:27PM EDT | 29.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 8 | 26 | 99.61% |
| CZR240705P00030000 | 2024-06-18 10:01AM EDT | 30.00 | 0.03 | 0.01 | 2.08 | 0.00 | - | 8 | 54 | 166.99% |
| CZR240705P00031000 | 2024-06-24 11:49AM EDT | 31.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 99 | 60.16% |
| CZR240705P00032000 | 2024-06-21 12:37PM EDT | 32.00 | 0.02 | 0.02 | 0.93 | 0.00 | - | 8 | 52 | 100.00% |
| CZR240705P00032500 | 2024-06-21 12:35PM EDT | 32.50 | 0.14 | 0.02 | 1.13 | 0.00 | - | 8 | 32 | 100.39% |
| CZR240705P00033000 | 2024-06-25 3:02PM EDT | 33.00 | 0.07 | 0.02 | 0.34 | -0.22 | -75.86% | 1 | 114 | 64.26% |
| CZR240705P00033500 | 2024-06-24 9:48AM EDT | 33.50 | 0.30 | 0.03 | 0.28 | -0.03 | -9.09% | 8 | 24 | 56.45% |
| CZR240705P00034000 | 2024-06-25 1:33PM EDT | 34.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 8 | 62 | 59.18% |
| CZR240705P00034500 | 2024-06-24 1:59PM EDT | 34.50 | 0.28 | 0.07 | 0.10 | +0.22 | +366.67% | 3 | 81 | 40.82% |
| CZR240705P00035000 | 2024-06-25 2:03PM EDT | 35.00 | 0.13 | 0.10 | 0.34 | +0.09 | +225.00% | 40 | 101 | 53.32% |
| CZR240705P00035500 | 2024-06-25 9:32AM EDT | 35.50 | 0.62 | 0.16 | 0.22 | +0.16 | +34.78% | - | 5 | 39.75% |
| CZR240705P00036000 | 2024-06-25 9:47AM EDT | 36.00 | 0.37 | 0.24 | 0.31 | +0.21 | +131.25% | 4 | 66 | 38.97% |
| CZR240705P00036500 | 2024-06-25 3:09PM EDT | 36.50 | 0.39 | 0.34 | 1.94 | +0.03 | +8.33% | 1 | 1 | 69.68% |
| CZR240705P00037000 | 2024-06-25 12:49PM EDT | 37.00 | 0.51 | 0.52 | 0.59 | +0.25 | +96.15% | 17 | 180 | 37.79% |
| CZR240705P00038000 | 2024-06-25 2:35PM EDT | 38.00 | 1.02 | 0.96 | 1.93 | +0.48 | +88.89% | 5 | 48 | 53.47% |
| CZR240705P00038500 | 2024-06-24 3:24PM EDT | 38.50 | 0.55 | 1.09 | 2.42 | 0.00 | - | 15 | 19 | 54.44% |
| CZR240705P00039000 | 2024-06-25 9:50AM EDT | 39.00 | 1.36 | 1.56 | 2.59 | +0.19 | +16.24% | 9 | 50 | 54.69% |
| CZR240705P00039500 | 2024-06-21 10:07AM EDT | 39.50 | 1.51 | 1.86 | 2.69 | 0.00 | - | 3 | 3 | 66.70% |
| CZR240705P00040000 | 2024-06-25 12:35PM EDT | 40.00 | 2.37 | 2.02 | 2.71 | +1.02 | +75.56% | 10 | 34 | 51.47% |
| CZR240705P00041000 | 2024-06-21 3:21PM EDT | 41.00 | 2.23 | 2.91 | 3.65 | 0.00 | - | 35 | 35 | 59.38% |
| CZR240705P00042000 | 2024-06-12 9:38AM EDT | 42.00 | 3.60 | 4.05 | 4.45 | 0.00 | - | - | 1 | 56.45% |
