Marchés français ouverture 3 h 46 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 687,40 +104,32 (+0,26 %) EUR/USD
1,0758 +0,0043 (+0,40 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 956,86 +2 454,88 (+4,34 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240816C00033000 | 2024-06-27 10:35AM EDT | 33.00 | 6.76 | 6.80 | 9.35 | +6.76 | - | - | 2 | 73.19% |
| CZR240816C00034000 | 2024-06-27 9:50AM EDT | 34.00 | 5.60 | 6.45 | 6.60 | +5.60 | - | - | 3 | 52.34% |
| CZR240816C00035000 | 2024-06-28 9:47AM EDT | 35.00 | 5.40 | 4.65 | 7.65 | +5.40 | - | 32 | 110 | 60.84% |
| CZR240816C00036000 | 2024-06-28 3:28PM EDT | 36.00 | 4.93 | 4.60 | 5.00 | +0.38 | +8.35% | 5 | 47 | 50.49% |
| CZR240816C00037000 | 2024-06-28 10:09AM EDT | 37.00 | 4.23 | 4.15 | 6.30 | +0.56 | +15.26% | 2 | 13 | 67.43% |
| CZR240816C00038000 | 2024-06-28 2:57PM EDT | 38.00 | 3.55 | 3.35 | 4.50 | +0.25 | +7.58% | 51 | 75 | 53.54% |
| CZR240816C00039000 | 2024-06-28 2:20PM EDT | 39.00 | 2.83 | 2.90 | 3.35 | +0.15 | +5.60% | 28 | 64 | 52.69% |
| CZR240816C00040000 | 2024-06-28 3:54PM EDT | 40.00 | 2.61 | 2.27 | 2.65 | +0.41 | +18.64% | 2,885 | 176 | 48.73% |
| CZR240816C00041000 | 2024-06-28 3:21PM EDT | 41.00 | 2.02 | 1.80 | 2.43 | +0.13 | +6.88% | 9 | 44 | 52.30% |
| CZR240816C00042000 | 2024-06-28 3:02PM EDT | 42.00 | 1.66 | 1.50 | 3.50 | +0.14 | +9.21% | 36 | 15 | 60.21% |
| CZR240816C00043000 | 2024-06-28 11:14AM EDT | 43.00 | 1.28 | 1.16 | 2.27 | +0.10 | +8.47% | 30 | 29 | 52.00% |
| CZR240816C00044000 | 2024-06-28 10:49AM EDT | 44.00 | 1.21 | 1.03 | 1.21 | +0.16 | +15.24% | 2 | 66 | 47.61% |
| CZR240816C00045000 | 2024-06-28 12:31PM EDT | 45.00 | 0.76 | 0.81 | 1.00 | -0.04 | -5.00% | 2 | 94 | 48.00% |
| CZR240816C00046000 | 2024-06-28 11:26AM EDT | 46.00 | 0.63 | 0.62 | 0.71 | -0.52 | -45.22% | 7 | 164 | 45.61% |
| CZR240816C00050000 | 2024-06-28 11:59AM EDT | 50.00 | 0.24 | 0.23 | 0.89 | +0.24 | - | 3 | 4 | 55.91% |
| CZR240816C00055000 | 2024-06-28 3:56PM EDT | 55.00 | 0.69 | 0.06 | 0.69 | +0.69 | - | 8 | 5 | 63.87% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240816P00028000 | 2024-06-26 1:25PM EDT | 28.00 | 0.45 | 0.03 | 0.39 | +0.45 | - | - | 16 | 63.87% |
| CZR240816P00029000 | 2024-06-28 3:13PM EDT | 29.00 | 0.10 | 0.05 | 0.39 | +0.10 | - | 8 | 41 | 59.28% |
| CZR240816P00030000 | 2024-06-28 3:14PM EDT | 30.00 | 0.14 | 0.06 | 0.18 | +0.14 | - | 8 | 198 | 51.66% |
| CZR240816P00031000 | 2024-06-28 10:00AM EDT | 31.00 | 0.20 | 0.00 | 0.29 | +0.20 | - | 5 | 8 | 52.54% |
| CZR240816P00032000 | 2024-06-28 11:59AM EDT | 32.00 | 0.28 | 0.07 | 0.40 | 0.00 | - | 1 | 41 | 51.86% |
| CZR240816P00034000 | 2024-06-28 12:47PM EDT | 34.00 | 0.55 | 0.00 | 0.57 | -0.17 | -23.61% | 9 | 11 | 46.29% |
| CZR240816P00035000 | 2024-06-28 10:04AM EDT | 35.00 | 0.70 | 0.00 | 0.82 | -0.09 | -11.39% | 13 | 92 | 47.02% |
| CZR240816P00036000 | 2024-06-28 1:37PM EDT | 36.00 | 1.01 | 0.78 | 0.96 | +0.04 | +4.12% | 1 | 13 | 43.90% |
| CZR240816P00037000 | 2024-06-26 9:30AM EDT | 37.00 | 1.96 | 0.00 | 1.25 | 0.00 | - | 1 | 28 | 43.26% |
| CZR240816P00038000 | 2024-06-28 2:56PM EDT | 38.00 | 1.59 | 0.00 | 1.64 | -0.82 | -34.02% | 190 | 75 | 43.36% |
| CZR240816P00039000 | 2024-06-27 2:00PM EDT | 39.00 | 2.10 | 0.20 | 2.10 | +2.10 | - | - | 11 | 43.56% |
| CZR240816P00040000 | 2024-06-28 10:04AM EDT | 40.00 | 2.56 | 2.37 | 2.52 | -0.54 | -17.42% | 3 | 6 | 41.90% |
| CZR240816P00043000 | 2024-06-27 10:04AM EDT | 43.00 | 4.75 | 3.95 | 4.85 | +4.75 | - | - | 206 | 49.68% |
| CZR240816P00044000 | 2024-06-24 10:28AM EDT | 44.00 | 5.50 | 3.95 | 7.00 | +5.50 | - | - | 86 | 76.32% |
| CZR240816P00045000 | 2024-06-28 11:17AM EDT | 45.00 | 5.90 | 5.75 | 6.10 | -0.10 | -1.67% | 25 | 16 | 44.48% |
| CZR240816P00046000 | 2024-06-28 3:51PM EDT | 46.00 | 6.60 | 4.65 | 7.30 | +6.60 | - | 6 | 0 | 53.27% |
