Marchés français ouverture 2 h 17 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 650,62 +477,47 (+1,22 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 656,82 +438,83 (+0,77 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240712C00034000 | 2024-06-18 12:09PM EDT | 34.00 | 3.80 | 3.00 | 4.15 | 0.00 | - | 2 | 42 | 51.27% |
| CZR240712C00035000 | 2024-06-21 2:00PM EDT | 35.00 | 4.45 | 2.83 | 4.30 | 0.00 | - | 2 | 29 | 58.89% |
| CZR240712C00036000 | 2024-06-24 3:13PM EDT | 36.00 | 3.89 | 1.13 | 2.76 | 0.00 | - | 6 | 30 | 54.15% |
| CZR240712C00037000 | 2024-06-24 9:57AM EDT | 37.00 | 2.52 | 1.28 | 1.83 | 0.00 | - | 3 | 16 | 43.46% |
| CZR240712C00038000 | 2024-06-25 2:19PM EDT | 38.00 | 1.15 | 1.14 | 1.29 | 0.00 | - | 81 | 63 | 42.68% |
| CZR240712C00039000 | 2024-06-24 11:28AM EDT | 39.00 | 1.54 | 0.75 | 0.84 | 0.00 | - | 13 | 85 | 41.16% |
| CZR240712C00040000 | 2024-06-25 12:52PM EDT | 40.00 | 0.50 | 0.46 | 0.55 | 0.00 | - | 3 | 290 | 41.31% |
| CZR240712C00041000 | 2024-06-25 3:59PM EDT | 41.00 | 0.27 | 0.28 | 0.33 | 0.00 | - | 8 | 30 | 40.72% |
| CZR240712C00042000 | 2024-06-24 10:04AM EDT | 42.00 | 0.46 | 0.16 | 0.30 | 0.00 | - | 2 | 23 | 46.48% |
| CZR240712C00043000 | 2024-06-25 2:18PM EDT | 43.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 1 | 67 | 44.53% |
| CZR240712C00044000 | 2024-06-25 3:17PM EDT | 44.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 16 | 57 | 47.75% |
| CZR240712C00045000 | 2024-06-25 3:18PM EDT | 45.00 | 0.07 | 0.03 | 0.37 | 0.00 | - | 16 | 36 | 58.59% |
| CZR240712C00046000 | 2024-06-25 3:54PM EDT | 46.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 8 | 18 | 69.92% |
| CZR240712C00047000 | 2024-06-25 9:37AM EDT | 47.00 | 0.34 | 0.00 | 0.22 | 0.00 | - | 8 | 16 | 60.74% |
| CZR240712C00048000 | 2024-06-25 1:35PM EDT | 48.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 8 | 45 | 84.18% |
| CZR240712C00049000 | 2024-06-20 11:07AM EDT | 49.00 | 0.06 | 0.00 | 0.98 | 0.00 | - | - | 24 | 98.63% |
| CZR240712C00050000 | 2024-06-17 3:33PM EDT | 50.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 117.68% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240712P00024000 | 2024-06-17 10:48AM EDT | 24.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 8 | 175.20% |
| CZR240712P00026000 | 2024-06-18 9:51AM EDT | 26.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | - | 16 | 158.59% |
| CZR240712P00027000 | 2024-06-21 12:38PM EDT | 27.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 21 | 139.65% |
| CZR240712P00028000 | 2024-06-18 9:50AM EDT | 28.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 8 | 62 | 69.14% |
| CZR240712P00029000 | 2024-06-17 10:19AM EDT | 29.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 8 | 40 | 66.41% |
| CZR240712P00030000 | 2024-06-21 12:38PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 14 | 51.56% |
| CZR240712P00031000 | 2024-06-21 12:39PM EDT | 31.00 | 0.26 | 0.03 | 0.25 | 0.00 | - | 8 | 16 | 61.91% |
| CZR240712P00032000 | 2024-06-25 3:17PM EDT | 32.00 | 0.23 | 0.03 | 0.22 | 0.00 | - | 2 | 33 | 52.54% |
| CZR240712P00033000 | 2024-06-25 3:58PM EDT | 33.00 | 0.43 | 0.06 | 0.17 | 0.00 | - | 13 | 54 | 48.44% |
| CZR240712P00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.17 | 0.13 | 0.53 | 0.00 | - | 17 | 44 | 59.47% |
| CZR240712P00035000 | 2024-06-25 3:59PM EDT | 35.00 | 0.31 | 0.27 | 0.31 | 0.00 | - | 26 | 31 | 39.45% |
| CZR240712P00036000 | 2024-06-25 11:24AM EDT | 36.00 | 0.45 | 0.47 | 0.56 | 0.00 | - | 17 | 41 | 39.60% |
| CZR240712P00037000 | 2024-06-20 11:45AM EDT | 37.00 | 0.73 | 0.60 | 0.92 | 0.00 | - | 8 | 15 | 39.65% |
| CZR240712P00038000 | 2024-06-24 11:27AM EDT | 38.00 | 0.73 | 1.13 | 2.01 | 0.00 | - | 40 | 19 | 58.40% |
| CZR240712P00039000 | 2024-06-25 10:08AM EDT | 39.00 | 1.42 | 1.82 | 1.97 | 0.00 | - | 3 | 110 | 38.57% |
| CZR240712P00040000 | 2024-06-24 3:05PM EDT | 40.00 | 1.61 | 2.10 | 2.77 | 0.00 | - | 10 | 10 | 41.70% |
| CZR240712P00042000 | 2024-06-25 11:01AM EDT | 42.00 | 4.00 | 2.95 | 6.00 | 0.00 | - | 16 | 22 | 102.20% |
