Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00034500 | 2024-04-19 2:29PM EDT | 34.50 | 3.70 | 2.96 | 5.50 | 0.00 | - | 3 | 3 | 192.19% |
| CZR240426C00037000 | 2024-04-22 3:20PM EDT | 37.00 | 2.04 | 2.00 | 2.35 | +0.44 | +27.50% | 3 | 15 | 67.58% |
| CZR240426C00037500 | 2024-04-23 1:21PM EDT | 37.50 | 1.90 | 1.48 | 2.00 | +0.61 | +47.29% | 3 | 20 | 71.09% |
| CZR240426C00038000 | 2024-04-23 3:21PM EDT | 38.00 | 1.60 | 1.31 | 1.55 | +0.70 | +77.78% | 112 | 240 | 52.93% |
| CZR240426C00038500 | 2024-04-23 3:46PM EDT | 38.50 | 1.16 | 0.98 | 1.25 | +0.51 | +78.46% | 8 | 482 | 54.49% |
| CZR240426C00039000 | 2024-04-23 3:33PM EDT | 39.00 | 0.75 | 0.71 | 0.86 | +0.27 | +56.25% | 125 | 84 | 51.17% |
| CZR240426C00039500 | 2024-04-23 1:09PM EDT | 39.50 | 0.53 | 0.43 | 0.68 | +0.21 | +65.62% | 135 | 166 | 51.37% |
| CZR240426C00040000 | 2024-04-23 3:55PM EDT | 40.00 | 0.35 | 0.31 | 0.37 | +0.14 | +66.67% | 114 | 279 | 50.78% |
| CZR240426C00040500 | 2024-04-23 3:42PM EDT | 40.50 | 0.25 | 0.18 | 0.23 | +0.15 | +150.00% | 77 | 69 | 50.00% |
| CZR240426C00041000 | 2024-04-23 1:13PM EDT | 41.00 | 0.14 | 0.11 | 0.14 | +0.07 | +100.00% | 14 | 609 | 49.81% |
| CZR240426C00041500 | 2024-04-23 1:57PM EDT | 41.50 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 16 | 182 | 51.17% |
| CZR240426C00042000 | 2024-04-23 10:08AM EDT | 42.00 | 0.07 | 0.03 | 0.06 | +0.03 | +75.00% | 1 | 365 | 53.13% |
| CZR240426C00042500 | 2024-04-23 9:33AM EDT | 42.50 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 16 | 6 | 51.56% |
| CZR240426C00043000 | 2024-04-22 1:37PM EDT | 43.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 128 | 55.86% |
| CZR240426C00043500 | 2024-04-22 9:44AM EDT | 43.50 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 96.88% |
| CZR240426C00044000 | 2024-04-23 10:39AM EDT | 44.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 100 | 391 | 79.69% |
| CZR240426C00044500 | 2024-04-16 2:42PM EDT | 44.50 | 0.11 | 0.00 | 0.18 | 0.00 | - | - | 39 | 91.41% |
| CZR240426C00045000 | 2024-04-23 3:46PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 41 | 280 | 67.19% |
| CZR240426C00045500 | 2024-04-16 12:03PM EDT | 45.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 15 | 107.03% |
| CZR240426C00046000 | 2024-04-19 3:03PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 578 | 81.25% |
| CZR240426C00047000 | 2024-04-22 11:24AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 169.73% |
| CZR240426C00048000 | 2024-04-10 1:36PM EDT | 48.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 2 | 24 | 117.97% |
| CZR240426C00049000 | 2024-04-15 9:36AM EDT | 49.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 14 | 63 | 195.51% |
| CZR240426C00050000 | 2024-04-12 2:36PM EDT | 50.00 | 0.17 | 0.00 | 0.27 | +0.13 | +325.00% | 2 | 7 | 164.06% |
| CZR240426C00052000 | 2024-04-15 9:35AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 30 | 266.41% |
| CZR240426C00053000 | 2024-04-16 9:39AM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 241.41% |
| CZR240426C00055000 | 2024-04-04 9:35AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 262.50% |
認沽盤範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00031000 | 2024-04-18 9:36AM EDT | 31.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 14 | 251.56% |
| CZR240426P00032000 | 2024-04-22 11:40AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 87.50% |
| CZR240426P00032500 | 2024-04-19 9:36AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 81.25% |
| CZR240426P00033000 | 2024-04-19 9:36AM EDT | 33.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 8 | 210 | 75.00% |
| CZR240426P00034000 | 2024-04-23 9:42AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 85 | 315 | 62.50% |
| CZR240426P00034500 | 2024-04-22 10:54AM EDT | 34.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
| CZR240426P00035000 | 2024-04-23 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 18 | 503 | 56.25% |
| CZR240426P00035500 | 2024-04-23 9:32AM EDT | 35.50 | 0.05 | 0.01 | 0.21 | -0.02 | -28.57% | 1 | 164 | 79.30% |
| CZR240426P00036000 | 2024-04-23 1:16PM EDT | 36.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 67 | 527 | 52.73% |
| CZR240426P00036500 | 2024-04-23 2:51PM EDT | 36.50 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 41 | 131 | 51.95% |
| CZR240426P00037000 | 2024-04-23 11:01AM EDT | 37.00 | 0.10 | 0.08 | 0.10 | -0.14 | -58.33% | 63 | 691 | 51.37% |
| CZR240426P00037500 | 2024-04-23 3:32PM EDT | 37.50 | 0.13 | 0.14 | 0.18 | -0.43 | -76.79% | 10 | 178 | 51.76% |
| CZR240426P00038000 | 2024-04-23 3:55PM EDT | 38.00 | 0.29 | 0.23 | 0.28 | -0.27 | -48.21% | 16 | 263 | 50.39% |
| CZR240426P00038500 | 2024-04-23 3:21PM EDT | 38.50 | 0.34 | 0.33 | 0.43 | -0.46 | -57.50% | 46 | 288 | 49.61% |
| CZR240426P00039000 | 2024-04-23 3:10PM EDT | 39.00 | 0.55 | 0.57 | 0.64 | -0.51 | -48.11% | 10 | 171 | 49.41% |
| CZR240426P00039500 | 2024-04-23 2:20PM EDT | 39.50 | 0.80 | 0.82 | 0.91 | -0.65 | -44.83% | 10 | 11 | 49.51% |
| CZR240426P00040000 | 2024-04-23 3:50PM EDT | 40.00 | 1.15 | 1.15 | 1.25 | -0.63 | -35.39% | 2 | 151 | 50.78% |
| CZR240426P00040500 | 2024-04-17 10:48AM EDT | 40.50 | 1.65 | 1.39 | 1.81 | -0.32 | -16.24% | 2 | 23 | 67.19% |
| CZR240426P00041000 | 2024-04-23 12:59PM EDT | 41.00 | 2.07 | 1.78 | 2.12 | -0.58 | -21.89% | 3 | 388 | 60.55% |
| CZR240426P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 2.64 | 2.03 | 2.79 | -0.20 | -7.04% | 4 | 4 | 86.33% |
| CZR240426P00042000 | 2024-04-22 9:56AM EDT | 42.00 | 3.12 | 2.74 | 3.05 | -0.42 | -11.86% | 8 | 89 | 69.92% |
| CZR240426P00042500 | 2024-04-23 11:54AM EDT | 42.50 | 3.46 | 2.02 | 3.70 | -0.69 | -16.63% | 4 | 11 | 95.70% |
| CZR240426P00043000 | 2024-04-23 12:26PM EDT | 43.00 | 4.20 | 3.25 | 4.35 | -0.05 | -1.18% | 23 | 151 | 119.73% |
| CZR240426P00044000 | 2024-04-18 10:28AM EDT | 44.00 | 5.67 | 3.10 | 6.75 | 0.00 | - | 1 | 0 | 74.22% |
| CZR240426P00045000 | 2024-04-11 1:19PM EDT | 45.00 | 3.30 | 4.90 | 7.15 | 0.00 | - | 1 | 0 | 108.59% |
| CZR240426P00046000 | 2024-04-11 10:16AM EDT | 46.00 | 4.70 | 5.80 | 8.70 | 0.00 | - | 3 | 0 | 155.27% |
| CZR240426P00050000 | 2024-04-09 10:55AM EDT | 50.00 | 7.15 | 9.20 | 11.90 | 0.00 | - | 18 | 0 | 282.81% |
