Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS 延遲價格。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5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531C00030000 | 2024-05-24 10:37AM EDT | 30.00 | 3.50 | 2.23 | 4.15 | +3.50 | - | 10 | 10 | 119.73% |
| CZR240531C00031000 | 2024-05-24 11:06AM EDT | 31.00 | 2.62 | 2.61 | 3.10 | +2.62 | - | 1 | 3 | 70.31% |
| CZR240531C00032000 | 2024-05-24 3:16PM EDT | 32.00 | 1.56 | 1.61 | 2.32 | +1.56 | - | 6 | 4 | 60.84% |
| CZR240531C00032500 | 2024-05-24 10:10AM EDT | 32.50 | 1.15 | 1.29 | 1.58 | +1.15 | - | 25 | 45 | 58.59% |
| CZR240531C00033000 | 2024-05-24 1:36PM EDT | 33.00 | 0.94 | 0.81 | 1.20 | +0.30 | +46.88% | 131 | 83 | 54.49% |
| CZR240531C00033500 | 2024-05-24 3:21PM EDT | 33.50 | 0.57 | 0.66 | 0.76 | +0.57 | - | 47 | 3 | 44.24% |
| CZR240531C00034000 | 2024-05-24 3:53PM EDT | 34.00 | 0.43 | 0.43 | 0.51 | +0.16 | +59.26% | 109 | 455 | 42.97% |
| CZR240531C00034500 | 2024-05-24 3:03PM EDT | 34.50 | 0.22 | 0.26 | 0.32 | +0.22 | - | 72 | 115 | 41.90% |
| CZR240531C00035000 | 2024-05-24 3:54PM EDT | 35.00 | 0.18 | 0.17 | 0.20 | +0.04 | +28.57% | 152 | 738 | 42.19% |
| CZR240531C00035500 | 2024-05-24 3:39PM EDT | 35.50 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 29 | 467 | 43.56% |
| CZR240531C00036000 | 2024-05-24 3:55PM EDT | 36.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 9 | 260 | 45.70% |
| CZR240531C00036500 | 2024-05-24 3:30PM EDT | 36.50 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 79 | 143 | 49.22% |
| CZR240531C00037000 | 2024-05-24 3:48PM EDT | 37.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 2 | 247 | 50.00% |
| CZR240531C00037500 | 2024-05-24 2:14PM EDT | 37.50 | 0.06 | 0.02 | 0.09 | +0.01 | +20.00% | 10 | 268 | 57.81% |
| CZR240531C00038000 | 2024-05-24 3:24PM EDT | 38.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 18 | 238 | 57.81% |
| CZR240531C00038500 | 2024-05-23 3:14PM EDT | 38.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 11 | 81 | 67.19% |
| CZR240531C00039000 | 2024-05-23 2:31PM EDT | 39.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 8 | 232 | 72.66% |
| CZR240531C00039500 | 2024-05-23 10:57AM EDT | 39.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 8 | 11 | 151.56% |
| CZR240531C00040000 | 2024-05-24 9:53AM EDT | 40.00 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 14 | 171 | 99.80% |
| CZR240531C00040500 | 2024-05-20 9:42AM EDT | 40.50 | 0.04 | 0.00 | 0.30 | +0.04 | - | - | 8 | 108.59% |
| CZR240531C00041000 | 2024-05-21 10:55AM EDT | 41.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 33 | 99.61% |
| CZR240531C00041500 | 2024-05-20 9:43AM EDT | 41.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 16 | 24 | 177.93% |
| CZR240531C00042000 | 2024-05-23 12:30PM EDT | 42.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 55 | 115.23% |
| CZR240531C00043000 | 2024-05-21 9:37AM EDT | 43.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 8 | 64 | 230.08% |
| CZR240531C00044000 | 2024-05-14 9:53AM EDT | 44.00 | 0.22 | 0.00 | 1.99 | 0.00 | - | 8 | 35 | 242.19% |
| CZR240531C00045000 | 2024-05-24 10:31AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 39 | 93.75% |
| CZR240531C00046000 | 2024-05-24 12:20PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 151 | 329 | 98.44% |
| CZR240531C00047000 | 2024-05-24 12:20PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 53 | 106.25% |
| CZR240531C00048000 | 2024-05-24 10:39AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 112.50% |
| CZR240531C00049000 | 2024-05-22 11:41AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 34 | 259.77% |
| CZR240531C00050000 | 2024-05-22 10:47AM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 34 | 153.13% |
| CZR240531C00051000 | 2024-05-03 2:48PM EDT | 51.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 16 | 167.97% |
| CZR240531C00060000 | 2024-05-09 12:22PM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 348.63% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531P00027000 | 2024-05-24 3:04PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 51 | 81.25% |
| CZR240531P00028000 | 2024-05-24 10:14AM EDT | 28.00 | 0.03 | 0.01 | 0.10 | -0.06 | -66.67% | 5 | 56 | 90.63% |
| CZR240531P00029000 | 2024-05-24 10:15AM EDT | 29.00 | 0.01 | 0.01 | 0.32 | 0.00 | - | 3 | 116 | 97.85% |
| CZR240531P00029500 | 2024-05-24 9:54AM EDT | 29.50 | 0.09 | 0.01 | 1.06 | +0.09 | - | 8 | 14 | 131.84% |
| CZR240531P00030000 | 2024-05-23 3:30PM EDT | 30.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 30 | 111 | 50.78% |
| CZR240531P00030500 | 2024-05-23 12:48PM EDT | 30.50 | 0.04 | 0.02 | 0.05 | +0.04 | - | - | 22 | 53.13% |
| CZR240531P00031000 | 2024-05-24 1:58PM EDT | 31.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 11 | 220 | 46.09% |
| CZR240531P00031500 | 2024-05-24 3:19PM EDT | 31.50 | 0.07 | 0.04 | 0.08 | -0.22 | -75.86% | 26 | 115 | 43.75% |
| CZR240531P00032000 | 2024-05-24 3:31PM EDT | 32.00 | 0.13 | 0.10 | 0.13 | -0.38 | -74.51% | 29 | 215 | 41.80% |
| CZR240531P00032500 | 2024-05-24 3:55PM EDT | 32.50 | 0.20 | 0.18 | 0.22 | -0.39 | -66.10% | 63 | 154 | 40.82% |
| CZR240531P00033000 | 2024-05-24 3:50PM EDT | 33.00 | 0.35 | 0.30 | 0.36 | -0.59 | -62.77% | 246 | 319 | 40.23% |
| CZR240531P00033500 | 2024-05-24 3:59PM EDT | 33.50 | 0.53 | 0.44 | 0.70 | -0.43 | -44.79% | 99 | 543 | 48.73% |
| CZR240531P00034000 | 2024-05-24 3:48PM EDT | 34.00 | 0.87 | 0.75 | 0.85 | -0.81 | -48.21% | 73 | 383 | 41.02% |
| CZR240531P00034500 | 2024-05-24 2:58PM EDT | 34.50 | 1.31 | 0.90 | 1.27 | -0.81 | -38.21% | 33 | 890 | 47.66% |
| CZR240531P00035000 | 2024-05-24 3:48PM EDT | 35.00 | 1.67 | 1.33 | 1.67 | -0.73 | -30.42% | 18 | 362 | 50.39% |
| CZR240531P00035500 | 2024-05-21 1:20PM EDT | 35.50 | 0.87 | 1.37 | 2.60 | 0.00 | - | 10 | 29 | 91.80% |
| CZR240531P00036000 | 2024-05-23 2:02PM EDT | 36.00 | 3.00 | 1.88 | 2.61 | 0.00 | - | 5 | 434 | 62.31% |
| CZR240531P00036500 | 2024-05-17 2:11PM EDT | 36.50 | 1.49 | 2.17 | 3.05 | 0.00 | - | 13 | 28 | 63.67% |
| CZR240531P00037000 | 2024-05-23 1:39PM EDT | 37.00 | 3.59 | 1.83 | 4.35 | 0.00 | - | 32 | 223 | 138.48% |
| CZR240531P00038000 | 2024-05-17 3:34PM EDT | 38.00 | 2.80 | 4.30 | 6.05 | 0.00 | - | 4 | 13 | 142.58% |
| CZR240531P00039000 | 2024-05-24 10:28AM EDT | 39.00 | 5.50 | 5.00 | 6.20 | +1.35 | +32.53% | 1 | 70 | 102.93% |
| CZR240531P00039500 | 2024-05-16 10:55AM EDT | 39.50 | 3.69 | 4.70 | 7.45 | 0.00 | - | - | 0 | 105.86% |
| CZR240531P00040000 | 2024-05-17 9:39AM EDT | 40.00 | 4.05 | 5.25 | 7.65 | 0.00 | - | 1 | 0 | 89.84% |
| CZR240531P00041000 | 2024-04-22 2:39PM EDT | 41.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CZR240531P00042000 | 2024-05-15 1:38PM EDT | 42.00 | 5.76 | 7.15 | 9.85 | 0.00 | - | 2 | 0 | 120.31% |
| CZR240531P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.57 | 8.50 | 11.05 | 0.00 | - | 1 | 0 | 171.48% |
| CZR240531P00044000 | 2024-04-18 1:19PM EDT | 44.00 | 6.24 | 7.70 | 9.30 | 0.00 | - | - | 0 | 0.00% |
| CZR240531P00045000 | 2024-04-11 11:16AM EDT | 45.00 | 4.66 | 8.40 | 9.20 | 0.00 | - | - | 3 | 0.00% |
