Marchés français ouverture 2 h 53 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 750,50 +577,35 (+1,47 %) EUR/USD
1,0712 -0,0003 (-0,03 %) HANG SENG
18 065,60 -7,30 (-0,04 %) Bitcoin EUR
57 863,50 +582,13 (+1,02 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117C00018000 | 2024-05-21 3:45PM EDT | 18.00 | 18.60 | 20.40 | 22.80 | 0.00 | - | 1 | 7 | 104.59% |
| CZR250117C00020000 | 2024-05-31 1:03PM EDT | 20.00 | 16.43 | 17.00 | 20.70 | 0.00 | - | 1 | 19 | 76.95% |
| CZR250117C00023000 | 2023-12-14 11:16AM EDT | 23.00 | 27.50 | 23.10 | 24.50 | 0.00 | - | 4 | 4 | 185.01% |
| CZR250117C00025000 | 2024-06-21 10:09AM EDT | 25.00 | 15.16 | 14.00 | 14.75 | 0.00 | - | 7 | 27 | 64.21% |
| CZR250117C00026000 | 2024-06-07 11:49AM EDT | 26.00 | 11.60 | 13.15 | 13.45 | 0.00 | - | 2 | 3 | 58.79% |
| CZR250117C00027000 | 2024-06-06 10:00AM EDT | 27.00 | 11.80 | 12.40 | 12.60 | 0.00 | - | 2 | 4 | 57.64% |
| CZR250117C00028000 | 2024-06-21 3:15PM EDT | 28.00 | 12.95 | 11.45 | 12.10 | 0.00 | - | 2 | 17 | 57.28% |
| CZR250117C00029000 | 2024-06-12 10:01AM EDT | 29.00 | 12.25 | 10.80 | 11.00 | 0.00 | - | 1 | 2 | 54.69% |
| CZR250117C00030000 | 2024-06-25 12:21PM EDT | 30.00 | 10.32 | 10.05 | 10.25 | -1.04 | -9.15% | 1 | 835 | 53.56% |
| CZR250117C00031000 | 2024-06-24 11:30AM EDT | 31.00 | 10.75 | 8.35 | 10.00 | 0.00 | - | 5 | 89 | 58.91% |
| CZR250117C00032000 | 2024-06-24 2:31PM EDT | 32.00 | 10.02 | 8.65 | 9.50 | 0.00 | - | 1 | 110 | 55.20% |
| CZR250117C00033000 | 2024-06-20 1:39PM EDT | 33.00 | 8.60 | 7.95 | 8.15 | 0.00 | - | 12 | 460 | 50.46% |
| CZR250117C00034000 | 2024-06-24 2:10PM EDT | 34.00 | 8.50 | 7.30 | 7.55 | 0.00 | - | 1 | 74 | 50.98% |
| CZR250117C00035000 | 2024-06-25 2:04PM EDT | 35.00 | 6.75 | 6.70 | 7.25 | -1.20 | -15.09% | 1 | 231 | 50.44% |
| CZR250117C00036000 | 2024-06-21 1:46PM EDT | 36.00 | 7.27 | 6.15 | 6.35 | 0.00 | - | 8 | 471 | 49.18% |
| CZR250117C00037000 | 2024-06-12 3:05PM EDT | 37.00 | 6.47 | 5.65 | 5.80 | 0.00 | - | 3 | 144 | 48.40% |
| CZR250117C00038000 | 2024-06-13 1:19PM EDT | 38.00 | 5.50 | 5.10 | 5.35 | -0.15 | -2.65% | 1 | 279 | 48.28% |
| CZR250117C00039000 | 2024-06-25 3:44PM EDT | 39.00 | 4.75 | 4.65 | 4.85 | -0.80 | -14.41% | 16 | 137 | 47.46% |
| CZR250117C00040000 | 2024-06-24 10:49AM EDT | 40.00 | 4.75 | 4.25 | 4.40 | -0.50 | -9.52% | 2 | 2,190 | 46.85% |
| CZR250117C00041000 | 2024-06-24 9:45AM EDT | 41.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 5 | 202 | 46.46% |
| CZR250117C00042000 | 2024-06-17 3:14PM EDT | 42.00 | 3.00 | 3.45 | 3.65 | 0.00 | - | 2 | 210 | 46.27% |
| CZR250117C00043000 | 2024-06-25 9:46AM EDT | 43.00 | 3.50 | 3.15 | 3.30 | -0.35 | -9.09% | 158 | 449 | 45.86% |
| CZR250117C00044000 | 2024-06-24 3:58PM EDT | 44.00 | 3.55 | 2.84 | 2.98 | 0.00 | - | 5 | 88 | 45.51% |
| CZR250117C00045000 | 2024-06-25 3:56PM EDT | 45.00 | 2.58 | 2.56 | 2.70 | -0.67 | -20.62% | 498 | 5,063 | 45.30% |
| CZR250117C00046000 | 2024-06-24 3:51PM EDT | 46.00 | 3.00 | 2.30 | 2.44 | 0.00 | - | 2 | 107 | 45.08% |
| CZR250117C00047000 | 2024-06-12 10:05AM EDT | 47.00 | 2.85 | 2.04 | 2.19 | 0.00 | - | 3 | 544 | 44.75% |
| CZR250117C00048000 | 2024-06-24 2:03PM EDT | 48.00 | 2.46 | 1.68 | 2.13 | 0.00 | - | 8 | 31 | 46.17% |
| CZR250117C00049000 | 2024-06-24 2:03PM EDT | 49.00 | 2.21 | 1.28 | 1.87 | 0.00 | - | 13 | 6 | 45.39% |
| CZR250117C00050000 | 2024-06-25 11:10AM EDT | 50.00 | 1.61 | 1.49 | 1.59 | -0.46 | -22.22% | 1 | 2,740 | 44.15% |
| CZR250117C00055000 | 2024-06-25 3:38PM EDT | 55.00 | 0.91 | 0.85 | 0.95 | -0.27 | -22.88% | 1 | 643 | 43.92% |
| CZR250117C00060000 | 2024-06-25 3:55PM EDT | 60.00 | 0.54 | 0.49 | 0.56 | -0.25 | -31.65% | 19 | 3,675 | 43.75% |
| CZR250117C00065000 | 2024-06-25 3:00PM EDT | 65.00 | 0.31 | 0.27 | 0.35 | -0.20 | -39.22% | 14 | 726 | 44.19% |
| CZR250117C00070000 | 2024-06-25 11:29AM EDT | 70.00 | 0.27 | 0.11 | 0.23 | +0.02 | +8.00% | 2 | 3,628 | 44.92% |
| CZR250117C00075000 | 2024-06-25 3:00PM EDT | 75.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 13 | 413 | 45.51% |
| CZR250117C00080000 | 2024-06-25 11:26AM EDT | 80.00 | 0.12 | 0.03 | 0.16 | -0.02 | -14.29% | 2 | 1,454 | 49.32% |
| CZR250117C00085000 | 2024-06-25 11:26AM EDT | 85.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 2 | 291 | 50.88% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2024-06-25 11:27AM EDT | 18.00 | 0.16 | 0.04 | 0.19 | +0.04 | +33.33% | 2 | 179 | 52.34% |
| CZR250117P00020000 | 2024-06-25 11:26AM EDT | 20.00 | 0.20 | 0.08 | 0.43 | -0.05 | -20.00% | 2 | 343 | 53.13% |
| CZR250117P00023000 | 2024-06-25 11:29AM EDT | 23.00 | 0.42 | 0.34 | 0.41 | -0.17 | -28.81% | 2 | 128 | 48.15% |
| CZR250117P00025000 | 2024-06-25 2:58PM EDT | 25.00 | 0.58 | 0.51 | 0.70 | -0.45 | -43.69% | 8 | 971 | 48.29% |
| CZR250117P00026000 | 2024-06-24 3:48PM EDT | 26.00 | 0.70 | 0.64 | 0.74 | +0.10 | +16.67% | 1 | 494 | 45.56% |
| CZR250117P00027000 | 2024-06-25 3:56PM EDT | 27.00 | 1.42 | 0.78 | 1.05 | -0.44 | -23.66% | 8 | 138 | 47.53% |
| CZR250117P00028000 | 2024-06-25 3:55PM EDT | 28.00 | 1.61 | 0.94 | 1.12 | +0.70 | +76.92% | 16 | 1,853 | 44.97% |
| CZR250117P00029000 | 2024-06-25 3:56PM EDT | 29.00 | 1.25 | 1.13 | 1.25 | +0.03 | +2.46% | 8 | 764 | 43.26% |
| CZR250117P00030000 | 2024-06-25 11:01AM EDT | 30.00 | 1.39 | 1.34 | 1.47 | +0.14 | +11.20% | 4 | 1,521 | 42.55% |
| CZR250117P00031000 | 2024-06-24 2:27PM EDT | 31.00 | 1.48 | 1.58 | 1.83 | 0.00 | - | 20 | 151 | 43.21% |
| CZR250117P00032000 | 2024-06-21 2:49PM EDT | 32.00 | 1.81 | 1.88 | 2.01 | 0.00 | - | 3 | 143 | 41.38% |
| CZR250117P00033000 | 2024-06-24 10:10AM EDT | 33.00 | 2.05 | 2.21 | 2.31 | 0.00 | - | 1 | 1,075 | 40.63% |
| CZR250117P00034000 | 2024-06-21 11:27AM EDT | 34.00 | 2.45 | 2.53 | 2.76 | 0.00 | - | 5 | 225 | 41.09% |
| CZR250117P00035000 | 2024-06-21 10:57AM EDT | 35.00 | 2.82 | 2.91 | 3.05 | 0.00 | - | 18 | 3,080 | 39.61% |
| CZR250117P00036000 | 2024-06-20 11:39AM EDT | 36.00 | 3.25 | 3.35 | 3.45 | 0.00 | - | 375 | 391 | 38.92% |
| CZR250117P00037000 | 2024-05-31 11:37AM EDT | 37.00 | 4.12 | 3.80 | 3.95 | 0.00 | - | 3 | 112 | 38.82% |
| CZR250117P00038000 | 2024-06-20 11:56AM EDT | 38.00 | 4.10 | 4.30 | 4.40 | 0.00 | - | 8 | 579 | 37.94% |
| CZR250117P00039000 | 2024-06-18 1:13PM EDT | 39.00 | 5.25 | 4.80 | 4.95 | 0.00 | - | 16 | 103 | 37.67% |
| CZR250117P00040000 | 2024-06-25 2:29PM EDT | 40.00 | 5.40 | 5.30 | 5.50 | +0.05 | +0.93% | 47 | 2,506 | 37.07% |
| CZR250117P00041000 | 2024-05-29 12:30PM EDT | 41.00 | 9.80 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 36.62% |
| CZR250117P00043000 | 2024-06-12 1:51PM EDT | 43.00 | 7.00 | 6.40 | 8.25 | 0.00 | - | 92 | 225 | 43.53% |
| CZR250117P00044000 | 2024-05-30 9:46AM EDT | 44.00 | 11.95 | 7.90 | 8.10 | 0.00 | - | 1 | 26 | 35.28% |
| CZR250117P00045000 | 2024-06-14 1:23PM EDT | 45.00 | 10.25 | 8.60 | 9.65 | 0.00 | - | 10 | 222 | 42.87% |
| CZR250117P00047000 | 2024-04-25 11:55AM EDT | 47.00 | 11.15 | 12.90 | 14.60 | 0.00 | - | 1 | 65 | 66.68% |
| CZR250117P00050000 | 2024-06-10 1:58PM EDT | 50.00 | 13.90 | 11.90 | 13.05 | 0.00 | - | 3 | 849 | 35.08% |
| CZR250117P00055000 | 2024-05-30 3:14PM EDT | 55.00 | 22.90 | 16.85 | 17.65 | 0.00 | - | 4 | 5 | 35.65% |
| CZR250117P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 23.55 | 25.25 | 28.45 | 0.00 | - | 169 | 3 | 90.60% |
| CZR250117P00065000 | 2024-02-06 2:06PM EDT | 65.00 | 21.43 | 22.35 | 24.30 | 0.00 | - | 6 | 426 | 0.00% |
| CZR250117P00070000 | 2023-11-01 11:03AM EDT | 70.00 | 29.10 | 23.55 | 24.05 | 0.00 | - | 3 | 236 | 0.00% |
| CZR250117P00075000 | 2024-04-12 11:20AM EDT | 75.00 | 33.90 | 38.20 | 39.70 | 0.00 | - | 1 | 0 | 77.15% |
| CZR250117P00080000 | 2023-09-22 10:08AM EDT | 80.00 | 32.90 | 38.30 | 39.05 | 0.00 | - | 25 | 22 | 0.00% |
| CZR250117P00085000 | 2023-09-11 3:57PM EDT | 85.00 | 31.98 | 37.50 | 38.65 | 0.00 | - | - | 0 | 0.00% |
