Marchés français ouverture 3 h 9 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 742,96 +569,81 (+1,45 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 060,43 -12,47 (-0,07 %) Bitcoin EUR
57 844,88 +499,50 (+0,87 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628C00030000 | 2024-06-07 10:28AM EDT | 30.00 | 6.45 | 5.80 | 8.00 | 0.00 | - | 2 | 51 | 183.59% |
| CZR240628C00031000 | 2024-06-05 12:03PM EDT | 31.00 | 5.71 | 6.35 | 7.90 | 0.00 | - | 2 | 2 | 185.16% |
| CZR240628C00032000 | 2024-06-05 10:36AM EDT | 32.00 | 4.95 | 5.50 | 6.10 | 0.00 | - | 30 | 15 | 81.25% |
| CZR240628C00033000 | 2024-06-24 11:19AM EDT | 33.00 | 6.24 | 3.60 | 6.70 | 0.00 | - | 25 | 44 | 144.53% |
| CZR240628C00033500 | 2024-06-21 9:43AM EDT | 33.50 | 5.59 | 2.76 | 5.45 | 0.00 | - | 2 | 3 | 217.58% |
| CZR240628C00034000 | 2024-06-21 2:00PM EDT | 34.00 | 4.55 | 2.55 | 5.40 | -0.65 | -12.50% | 1 | 19 | 98.44% |
| CZR240628C00034500 | 2024-06-14 10:31AM EDT | 34.50 | 2.41 | 1.79 | 4.55 | 0.00 | - | - | 1 | 197.66% |
| CZR240628C00035000 | 2024-06-25 1:18PM EDT | 35.00 | 2.76 | 2.78 | 2.98 | -1.12 | -28.87% | 2 | 237 | 63.67% |
| CZR240628C00035500 | 2024-06-21 10:09AM EDT | 35.50 | 3.34 | 2.26 | 2.49 | 0.00 | - | 5 | 5 | 53.91% |
| CZR240628C00036000 | 2024-06-25 9:47AM EDT | 36.00 | 2.37 | 1.73 | 2.18 | -0.58 | -19.66% | 1 | 260 | 55.47% |
| CZR240628C00036500 | 2024-06-25 3:23PM EDT | 36.50 | 1.42 | 1.27 | 2.14 | -1.58 | -52.67% | 62 | 2,636 | 68.56% |
| CZR240628C00037000 | 2024-06-25 3:47PM EDT | 37.00 | 0.96 | 1.00 | 1.17 | -1.29 | -57.33% | 4 | 860 | 52.15% |
| CZR240628C00037500 | 2024-06-25 3:40PM EDT | 37.50 | 0.63 | 0.73 | 0.86 | -1.24 | -66.31% | 62 | 200 | 51.76% |
| CZR240628C00038000 | 2024-06-25 3:31PM EDT | 38.00 | 0.43 | 0.48 | 0.57 | -1.37 | -76.11% | 98 | 561 | 48.83% |
| CZR240628C00038500 | 2024-06-25 3:39PM EDT | 38.50 | 0.25 | 0.28 | 0.33 | -0.99 | -79.84% | 115 | 544 | 45.12% |
| CZR240628C00039000 | 2024-06-25 3:45PM EDT | 39.00 | 0.13 | 0.13 | 0.20 | -0.64 | -83.12% | 236 | 1,150 | 45.31% |
| CZR240628C00039500 | 2024-06-25 11:31AM EDT | 39.50 | 0.16 | 0.08 | 0.12 | -0.57 | -78.08% | 84 | 274 | 46.09% |
| CZR240628C00040000 | 2024-06-25 3:16PM EDT | 40.00 | 0.06 | 0.05 | 0.07 | -0.44 | -88.00% | 167 | 769 | 46.88% |
| CZR240628C00040500 | 2024-06-25 2:59PM EDT | 40.50 | 0.03 | 0.03 | 0.05 | -0.30 | -90.91% | 16 | 70 | 50.39% |
| CZR240628C00041000 | 2024-06-25 3:17PM EDT | 41.00 | 0.04 | 0.02 | 0.22 | -0.19 | -82.61% | 58 | 443 | 70.31% |
| CZR240628C00041500 | 2024-06-25 1:54PM EDT | 41.50 | 0.02 | 0.01 | 0.17 | -0.11 | -84.62% | 37 | 123 | 72.27% |
| CZR240628C00042000 | 2024-06-25 1:17PM EDT | 42.00 | 0.01 | 0.00 | 0.18 | -0.05 | -83.33% | 2 | 138 | 79.30% |
| CZR240628C00043000 | 2024-06-25 12:12PM EDT | 43.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 2 | 136 | 97.66% |
| CZR240628C00044000 | 2024-06-24 10:30AM EDT | 44.00 | 0.03 | 0.01 | 0.68 | 0.00 | - | 2 | 89 | 147.27% |
| CZR240628C00045000 | 2024-06-24 9:46AM EDT | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 24 | 17 | 90.63% |
| CZR240628C00046000 | 2024-06-24 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 95 | 179.69% |
| CZR240628C00047000 | 2024-06-24 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 213 | 363 | 99.22% |
| CZR240628C00048000 | 2024-06-21 3:22PM EDT | 48.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 16 | 16 | 156.64% |
| CZR240628C00050000 | 2024-06-21 11:01AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 44 | 129.69% |
| CZR240628C00055000 | 2024-06-21 11:00AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 159.38% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628P00025000 | 2024-06-03 12:00PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 181.25% |
| CZR240628P00026000 | 2024-06-07 1:10PM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 165.63% |
| CZR240628P00027000 | 2024-06-03 3:24PM EDT | 27.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 91 | 150.00% |
| CZR240628P00028000 | 2024-06-21 2:24PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 125.00% |
| CZR240628P00029000 | 2024-06-24 10:05AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 284 | 121.88% |
| CZR240628P00030000 | 2024-06-24 10:05AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 518 | 638 | 50.00% |
| CZR240628P00030500 | 2024-06-25 11:11AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 114 | 93.75% |
| CZR240628P00031000 | 2024-06-25 2:48PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 488 | 93.75% |
| CZR240628P00031500 | 2024-06-25 10:27AM EDT | 31.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 142 | 214.65% |
| CZR240628P00032000 | 2024-06-25 12:00PM EDT | 32.00 | 0.02 | 0.00 | 0.80 | +0.01 | +100.00% | 1 | 269 | 172.46% |
| CZR240628P00032500 | 2024-06-25 3:22PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 56 | 81.25% |
| CZR240628P00033000 | 2024-06-21 12:29PM EDT | 33.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 109 | 92.19% |
| CZR240628P00033500 | 2024-06-24 12:25PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 21 | 67.19% |
| CZR240628P00034000 | 2024-06-24 3:06PM EDT | 34.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 439 | 60.16% |
| CZR240628P00034500 | 2024-06-24 9:31AM EDT | 34.50 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 17 | 76.37% |
| CZR240628P00035000 | 2024-06-25 3:21PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 8 | 193 | 51.56% |
| CZR240628P00035500 | 2024-06-25 9:35AM EDT | 35.50 | 0.18 | 0.04 | 0.32 | 0.00 | - | 14 | 20 | 67.58% |
| CZR240628P00036000 | 2024-06-25 11:46AM EDT | 36.00 | 0.06 | 0.07 | 0.28 | +0.02 | +50.00% | 1 | 183 | 56.64% |
| CZR240628P00036500 | 2024-06-25 1:26PM EDT | 36.50 | 0.17 | 0.14 | 0.19 | +0.12 | +240.00% | 2 | 1,063 | 47.46% |
| CZR240628P00037000 | 2024-06-25 3:47PM EDT | 37.00 | 0.34 | 0.25 | 0.30 | +0.25 | +277.78% | 55 | 60 | 45.51% |
| CZR240628P00037500 | 2024-06-25 2:54PM EDT | 37.50 | 0.49 | 0.41 | 0.53 | +0.37 | +308.33% | 9 | 261 | 48.83% |
| CZR240628P00038000 | 2024-06-25 3:10PM EDT | 38.00 | 0.70 | 0.64 | 0.89 | +0.50 | +250.00% | 61 | 78 | 56.93% |
| CZR240628P00038500 | 2024-06-25 2:18PM EDT | 38.50 | 1.06 | 0.78 | 1.05 | +0.73 | +221.21% | 23 | 57 | 45.90% |
| CZR240628P00039000 | 2024-06-25 12:35PM EDT | 39.00 | 1.32 | 1.22 | 1.64 | +0.82 | +164.00% | 85 | 206 | 65.53% |
| CZR240628P00039500 | 2024-06-24 3:51PM EDT | 39.50 | 0.82 | 1.52 | 2.11 | 0.00 | - | 113 | 118 | 74.41% |
| CZR240628P00040000 | 2024-06-25 3:16PM EDT | 40.00 | 2.22 | 2.14 | 2.55 | +1.25 | +128.87% | 11 | 11 | 56.64% |
| CZR240628P00040500 | 2024-06-20 10:16AM EDT | 40.50 | 2.21 | 2.00 | 3.05 | 0.00 | - | - | 2 | 88.87% |
| CZR240628P00041000 | 2024-06-25 12:25PM EDT | 41.00 | 3.09 | 1.83 | 3.60 | +0.92 | +42.40% | 3 | 4 | 103.32% |
| CZR240628P00042000 | 2024-06-24 3:01PM EDT | 42.00 | 2.54 | 2.61 | 4.55 | 0.00 | - | 1 | 0 | 115.23% |
| CZR240628P00044000 | 2024-06-12 3:38PM EDT | 44.00 | 6.00 | 5.95 | 7.45 | 0.00 | - | - | 0 | 164.84% |
