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
59 189,82 +716,86 (+1,23 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00045000 | 2024-05-01 11:08AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.52 | 0.00 | - | 16 | 26 | 171.68% |
| CZR240517C00045000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 12 | 870 | 62.50% |
| CZR240524C00045000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.18 | -0.10 | -66.67% | 100 | 17 | 58.98% |
| CZR240531C00045000 | 2024-05-01 10:52AM EDT | 2024-05-31 | 0.16 | 0.02 | 0.49 | 0.00 | - | 2 | 25 | 62.60% |
| CZR240621C00045000 | 2024-05-03 11:45AM EDT | 2024-06-21 | 0.19 | 0.13 | 0.15 | +0.01 | +5.56% | 108 | 1,126 | 41.90% |
| CZR240920C00045000 | 2024-05-03 11:14AM EDT | 2024-09-20 | 1.21 | 1.03 | 1.07 | +0.01 | +0.83% | 10 | 8,673 | 43.38% |
| CZR241220C00045000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 2.44 | 2.21 | 2.29 | -0.55 | -18.39% | 6 | 23 | 46.84% |
| CZR250117C00045000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 2.50 | 2.51 | 2.61 | -0.21 | -7.75% | 7 | 2,193 | 47.19% |
| CZR250620C00045000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 6.20 | 2.78 | 4.45 | 0.00 | - | 1 | 226 | 50.20% |
| CZR260116C00045000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 6.35 | 6.10 | 6.45 | -0.32 | -4.80% | 3 | 395 | 50.84% |
| CZR261218C00045000 | 2024-05-02 11:28AM EDT | 2026-12-18 | 9.30 | 9.00 | 9.55 | 0.00 | - | 2 | 13 | 54.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517P00045000 | 2024-04-22 3:46PM EDT | 2024-05-17 | 6.93 | 9.45 | 10.15 | 0.00 | - | 3 | 19 | 76.17% |
| CZR240524P00045000 | 2024-04-23 11:57AM EDT | 2024-05-24 | 6.20 | 9.15 | 10.30 | 0.00 | - | - | 21 | 52.93% |
| CZR240531P00045000 | 2024-04-11 11:16AM EDT | 2024-05-31 | 4.66 | 8.45 | 10.05 | 0.00 | - | - | 3 | 69.43% |
| CZR240621P00045000 | 2024-04-26 12:26PM EDT | 2024-06-21 | 8.74 | 8.15 | 9.90 | 0.00 | - | 2 | 206 | 46.19% |
| CZR240920P00045000 | 2024-05-03 11:15AM EDT | 2024-09-20 | 9.58 | 9.90 | 10.15 | +1.51 | +18.71% | 5 | 55 | 33.20% |
| CZR250117P00045000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 10.25 | 10.85 | 11.60 | 0.00 | - | 1 | 212 | 40.85% |
| CZR250620P00045000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 10.50 | 11.80 | 14.50 | 0.00 | - | 26 | 50 | 52.81% |
| CZR260116P00045000 | 2024-03-25 11:23AM EDT | 2026-01-16 | 10.80 | 11.15 | 11.70 | 0.00 | - | 12 | 40 | 26.98% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 2026-12-18 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 27.48% |
