La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 284,25 +739,05 (+1,26 %)
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 :
Prix d’exercice:35.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00035000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.87 | 0.93 | 0.97 | -0.15 | -14.71% | 48 | 546 | 44.14% |
| CZR240517C00035000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 1.24 | 1.28 | 1.35 | -0.33 | -21.02% | 16 | 370 | 44.48% |
| CZR240531C00035000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 1.76 | 1.72 | 2.02 | -0.03 | -1.68% | 216 | 4 | 48.54% |
| CZR240621C00035000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 2.35 | 2.38 | 2.46 | -0.44 | -15.77% | 74 | 182 | 45.07% |
| CZR240920C00035000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 4.45 | 4.25 | 4.35 | -0.15 | -3.26% | 6 | 391 | 48.49% |
| CZR241220C00035000 | 2024-05-03 10:15AM EDT | 2024-12-20 | 6.25 | 5.70 | 5.90 | -0.25 | -3.85% | 2 | 19 | 50.93% |
| CZR250117C00035000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 6.03 | 6.05 | 6.20 | -0.12 | -1.95% | 119 | 57 | 50.90% |
| CZR250620C00035000 | 2024-05-01 11:41AM EDT | 2025-06-20 | 9.35 | 7.85 | 9.15 | 0.00 | - | 2 | 14 | 56.75% |
| CZR260116C00035000 | 2024-05-03 2:30PM EDT | 2026-01-16 | 9.80 | 9.75 | 10.85 | -0.73 | -6.93% | 20 | 5 | 56.59% |
| CZR261218C00035000 | 2024-04-25 2:05PM EDT | 2026-12-18 | 14.90 | 11.95 | 14.00 | 0.00 | - | 1 | 2 | 58.46% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00035000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.66 | 0.56 | 0.61 | -0.14 | -17.50% | 127 | 246 | 42.48% |
| CZR240517P00035000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.96 | 0.91 | 0.94 | -0.10 | -9.43% | 49 | 4,035 | 41.46% |
| CZR240524P00035000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.17 | 1.14 | 1.19 | +0.07 | +6.36% | 52 | 34 | 41.11% |
| CZR240531P00035000 | 2024-05-03 1:55PM EDT | 2024-05-31 | 1.25 | 1.29 | 1.37 | -0.24 | -16.11% | 313 | 56 | 40.09% |
| CZR240621P00035000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 1.88 | 1.81 | 1.86 | -0.08 | -4.08% | 122 | 6,667 | 39.75% |
| CZR240920P00035000 | 2024-05-03 12:49PM EDT | 2024-09-20 | 3.22 | 3.25 | 3.35 | -0.09 | -2.72% | 203 | 355 | 40.70% |
| CZR241220P00035000 | 2024-04-29 10:13AM EDT | 2024-12-20 | 3.55 | 4.30 | 4.45 | 0.00 | - | 1 | 32 | 41.63% |
| CZR250117P00035000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 4.65 | 4.50 | 4.65 | +0.12 | +2.65% | 1 | 3,069 | 41.02% |
| CZR250620P00035000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 5.30 | 5.70 | 5.95 | -0.35 | -6.19% | 40 | 694 | 41.36% |
| CZR260116P00035000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 6.05 | 6.85 | 7.20 | -0.85 | -12.32% | 1 | 132 | 40.70% |
| CZR261218P00035000 | 2024-04-30 11:19AM EDT | 2026-12-18 | 8.20 | 6.55 | 9.00 | 0.00 | - | 1 | 93 | 41.09% |
