La bourse est fermée
Dow Jones
37 851,86 -609,06 (-1,58 %) Nasdaq
15 445,97 -266,78 (-1,70 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0722 +0,0021 (+0,19 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 807,52 -505,13 (-0,84 %)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:53AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00034500 | 2024-04-19 2:29PM EDT | 34.50 | 3.70 | 2.29 | 3.20 | 0.00 | - | 3 | 3 | 112.89% |
| CZR240426C00037000 | 2024-04-24 10:06AM EDT | 37.00 | 2.10 | 0.58 | 0.84 | 0.00 | - | 2 | 17 | 54.10% |
| CZR240426C00037500 | 2024-04-25 11:27AM EDT | 37.50 | 0.56 | 0.49 | 0.54 | -1.34 | -70.53% | 5 | 20 | 51.47% |
| CZR240426C00038000 | 2024-04-25 11:10AM EDT | 38.00 | 0.34 | 0.28 | 0.33 | -0.45 | -56.96% | 108 | 147 | 50.78% |
| CZR240426C00038500 | 2024-04-25 10:09AM EDT | 38.50 | 0.25 | 0.15 | 0.17 | -0.19 | -43.18% | 4 | 486 | 48.44% |
| CZR240426C00039000 | 2024-04-25 11:06AM EDT | 39.00 | 0.10 | 0.07 | 0.11 | -0.20 | -66.67% | 4 | 148 | 52.15% |
| CZR240426C00039500 | 2024-04-25 10:51AM EDT | 39.50 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 23 | 262 | 51.95% |
| CZR240426C00040000 | 2024-04-24 2:41PM EDT | 40.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 7 | 401 | 55.47% |
| CZR240426C00040500 | 2024-04-24 3:07PM EDT | 40.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1,811 | 1,836 | 59.38% |
| CZR240426C00041000 | 2024-04-25 11:38AM EDT | 41.00 | 0.02 | 0.02 | 0.04 | -0.02 | -40.00% | 60 | 636 | 68.75% |
| CZR240426C00041500 | 2024-04-24 9:30AM EDT | 41.50 | 0.08 | 0.01 | 0.14 | 0.00 | - | 1 | 198 | 91.41% |
| CZR240426C00042000 | 2024-04-23 10:08AM EDT | 42.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 11 | 365 | 78.13% |
| CZR240426C00042500 | 2024-04-23 3:54PM EDT | 42.50 | 0.03 | 0.01 | 0.54 | 0.00 | - | 16 | 19 | 149.22% |
| CZR240426C00043000 | 2024-04-22 1:37PM EDT | 43.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 128 | 102.34% |
| CZR240426C00043500 | 2024-04-22 9:44AM EDT | 43.50 | 0.02 | 0.01 | 0.53 | 0.00 | - | 3 | 33 | 166.80% |
| CZR240426C00044000 | 2024-04-24 9:32AM EDT | 44.00 | 0.17 | 0.01 | 0.27 | 0.00 | - | 5 | 367 | 148.44% |
| CZR240426C00044500 | 2024-04-16 2:42PM EDT | 44.50 | 0.11 | 0.01 | 0.03 | 0.00 | - | - | 39 | 109.38% |
| CZR240426C00045000 | 2024-04-25 10:42AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 252 | 110.94% |
| CZR240426C00045500 | 2024-04-25 10:32AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 485 | 15 | 110.94% |
| CZR240426C00046000 | 2024-04-25 10:17AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 262 | 578 | 115.63% |
| CZR240426C00047000 | 2024-04-22 11:24AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 102 | 128.13% |
| CZR240426C00048000 | 2024-04-25 10:15AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 48 | 23 | 137.50% |
| CZR240426C00049000 | 2024-04-15 9:36AM EDT | 49.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 14 | 63 | 317.58% |
| CZR240426C00050000 | 2024-04-23 10:31AM EDT | 50.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 333.98% |
| CZR240426C00052000 | 2024-04-15 9:35AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 30 | 363.67% |
| CZR240426C00053000 | 2024-04-16 9:39AM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 36 | 377.73% |
| CZR240426C00055000 | 2024-04-04 9:35AM EDT | 55.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 14 | 14 | 403.91% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00031000 | 2024-04-25 10:15AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 636 | 14 | 100.00% |
| CZR240426P00032000 | 2024-04-25 10:15AM EDT | 32.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 195 | 185 | 199.22% |
| CZR240426P00032500 | 2024-04-19 9:36AM EDT | 32.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 16 | 16 | 166.80% |
| CZR240426P00033000 | 2024-04-25 11:24AM EDT | 33.00 | 0.01 | 0.01 | 0.11 | -0.15 | -93.75% | 1 | 210 | 104.69% |
| CZR240426P00034000 | 2024-04-24 2:49PM EDT | 34.00 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 86 | 410 | 75.78% |
| CZR240426P00034500 | 2024-04-22 10:54AM EDT | 34.50 | 0.03 | 0.01 | 0.54 | 0.00 | - | 1 | 2 | 115.23% |
| CZR240426P00035000 | 2024-04-24 9:52AM EDT | 35.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 23 | 527 | 54.69% |
| CZR240426P00035500 | 2024-04-23 9:32AM EDT | 35.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 52 | 163 | 50.00% |
| CZR240426P00036000 | 2024-04-25 11:08AM EDT | 36.00 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 7 | 573 | 50.00% |
| CZR240426P00036500 | 2024-04-25 9:30AM EDT | 36.50 | 0.10 | 0.16 | 0.20 | +0.02 | +25.00% | 10 | 151 | 50.00% |
| CZR240426P00037000 | 2024-04-24 2:31PM EDT | 37.00 | 0.30 | 0.29 | 0.46 | +0.12 | +66.67% | 5 | 731 | 51.76% |
| CZR240426P00037500 | 2024-04-25 11:37AM EDT | 37.50 | 0.52 | 0.48 | 0.54 | +0.18 | +64.29% | 35 | 181 | 46.09% |
| CZR240426P00038000 | 2024-04-25 11:32AM EDT | 38.00 | 0.78 | 0.76 | 0.83 | +0.36 | +85.71% | 14 | 279 | 44.92% |
| CZR240426P00038500 | 2024-04-24 3:36PM EDT | 38.50 | 0.85 | 1.02 | 1.21 | +0.18 | +26.87% | 2 | 299 | 46.09% |
| CZR240426P00039000 | 2024-04-24 3:55PM EDT | 39.00 | 0.89 | 1.40 | 1.76 | 0.00 | - | 47 | 195 | 64.65% |
| CZR240426P00039500 | 2024-04-23 2:20PM EDT | 39.50 | 0.80 | 1.94 | 2.26 | 0.00 | - | 10 | 15 | 76.37% |
| CZR240426P00040000 | 2024-04-25 11:22AM EDT | 40.00 | 2.55 | 2.44 | 2.62 | +0.80 | +45.71% | 13 | 151 | 62.11% |
| CZR240426P00040500 | 2024-04-23 9:59AM EDT | 40.50 | 1.65 | 2.59 | 4.30 | 0.00 | - | 2 | 23 | 123.44% |
| CZR240426P00041000 | 2024-04-24 9:35AM EDT | 41.00 | 2.09 | 3.20 | 3.75 | 0.00 | - | 8 | 385 | 106.25% |
| CZR240426P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 2.64 | 3.65 | 4.35 | 0.00 | - | 4 | 0 | 132.03% |
| CZR240426P00042000 | 2024-04-24 1:34PM EDT | 42.00 | 3.85 | 3.10 | 4.85 | 0.00 | - | 2 | 81 | 142.19% |
| CZR240426P00042500 | 2024-04-24 2:32PM EDT | 42.50 | 4.10 | 4.50 | 5.35 | 0.00 | - | 17 | 0 | 151.56% |
| CZR240426P00043000 | 2024-04-25 11:22AM EDT | 43.00 | 5.53 | 5.35 | 5.70 | +0.93 | +20.22% | 2 | 115 | 132.42% |
| CZR240426P00044000 | 2024-04-18 10:28AM EDT | 44.00 | 5.67 | 4.45 | 6.75 | 0.00 | - | 1 | 0 | 159.77% |
| CZR240426P00045000 | 2024-04-11 1:19PM EDT | 45.00 | 3.30 | 5.85 | 9.25 | 0.00 | - | 1 | 0 | 371.48% |
| CZR240426P00046000 | 2024-04-11 10:16AM EDT | 46.00 | 4.70 | 7.35 | 8.65 | 0.00 | - | 3 | 0 | 163.28% |
| CZR240426P00050000 | 2024-04-09 10:55AM EDT | 50.00 | 7.15 | 12.15 | 12.70 | 0.00 | - | 18 | 0 | 232.03% |
