Italia markets open in 8 hours 1 minute
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
59.323,85 +197,12 (+0,33%) CMC Crypto 200
1.326,82 +49,84 (+3,90%)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517C00052500 | 2024-05-02 12:24PM EDT | 52.50 | 7.90 | 5.00 | 8.90 | +7.90 | - | - | 1 | 58.89% |
| PZZA240517C00055000 | 2024-05-03 12:24PM EDT | 55.00 | 5.10 | 3.00 | 6.70 | -3.70 | -42.05% | 18 | 2 | 54.59% |
| PZZA240517C00057500 | 2024-05-03 11:55AM EDT | 57.50 | 3.15 | 2.60 | 4.00 | -0.67 | -17.54% | 12 | 2 | 56.84% |
| PZZA240517C00060000 | 2024-05-03 3:55PM EDT | 60.00 | 1.60 | 1.45 | 1.60 | -0.28 | -14.89% | 139 | 239 | 46.24% |
| PZZA240517C00062500 | 2024-05-03 3:59PM EDT | 62.50 | 0.70 | 0.70 | 0.75 | -0.35 | -33.33% | 960 | 665 | 44.78% |
| PZZA240517C00065000 | 2024-05-03 3:58PM EDT | 65.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 181 | 578 | 45.80% |
| PZZA240517C00067500 | 2024-05-03 2:56PM EDT | 67.50 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 10 | 981 | 46.58% |
| PZZA240517C00070000 | 2024-05-03 9:35AM EDT | 70.00 | 0.10 | 0.05 | 0.75 | -0.02 | -16.67% | 2 | 102 | 70.51% |
| PZZA240517C00072500 | 2024-04-26 1:48PM EDT | 72.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 89 | 72.07% |
| PZZA240517C00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 88.67% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 97.36% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 105.66% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 121.09% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.16% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 29 | 29 | 171.29% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517P00045000 | 2024-04-18 1:10PM EDT | 45.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | - | 1 | 120.80% |
| PZZA240517P00047500 | 2024-04-18 1:40PM EDT | 47.50 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 4 | 74.61% |
| PZZA240517P00050000 | 2024-04-15 9:53AM EDT | 50.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 56.45% |
| PZZA240517P00052500 | 2024-05-03 3:55PM EDT | 52.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 60 | 46 | 48.73% |
| PZZA240517P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.55 | 0.45 | 1.60 | +0.10 | +22.22% | 146 | 607 | 59.08% |
| PZZA240517P00057500 | 2024-05-03 3:54PM EDT | 57.50 | 1.30 | 1.15 | 1.50 | +0.20 | +18.18% | 6 | 4,650 | 49.27% |
| PZZA240517P00060000 | 2024-05-03 3:48PM EDT | 60.00 | 2.75 | 2.50 | 2.75 | +0.53 | +23.87% | 180 | 16,083 | 49.19% |
| PZZA240517P00062500 | 2024-05-03 3:57PM EDT | 62.50 | 4.51 | 4.20 | 4.90 | +0.66 | +17.14% | 14 | 1,668 | 52.30% |
| PZZA240517P00065000 | 2024-05-03 12:25PM EDT | 65.00 | 5.95 | 6.30 | 8.70 | +0.47 | +8.58% | 1 | 259 | 80.37% |
| PZZA240517P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 7.36 | 6.70 | 10.80 | 0.00 | - | 1 | 538 | 51.47% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 11.90 | 16.30 | 0.00 | - | 3 | 17 | 89.06% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 14.10 | 18.60 | 0.00 | - | 1 | 15 | 86.04% |
| PZZA240517P00080000 | 2024-03-21 10:19AM EDT | 80.00 | 13.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.