Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.415,84 +132,62 (+0,21%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719C00032500 | 2024-05-23 12:28PM EDT | 32.50 | 15.20 | 13.10 | 16.30 | 0.00 | - | - | 1 | 85.55% |
| PZZA240719C00035000 | 2024-03-21 12:34PM EDT | 35.00 | 33.45 | 25.90 | 29.60 | 0.00 | - | - | 2 | 400.49% |
| PZZA240719C00040000 | 2024-05-24 9:48AM EDT | 40.00 | 7.30 | 7.10 | 9.10 | -0.90 | -10.98% | 5 | 5 | 65.53% |
| PZZA240719C00042500 | 2024-05-31 11:38AM EDT | 42.50 | 5.22 | 5.00 | 5.40 | -1.08 | -17.14% | 20 | 19 | 46.92% |
| PZZA240719C00045000 | 2024-05-31 3:56PM EDT | 45.00 | 3.40 | 3.30 | 3.60 | -0.34 | -9.09% | 29 | 26 | 42.51% |
| PZZA240719C00047500 | 2024-05-31 3:57PM EDT | 47.50 | 2.10 | 2.05 | 2.25 | -0.80 | -27.59% | 160 | 342 | 40.33% |
| PZZA240719C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 1.23 | 1.20 | 1.30 | -0.07 | -5.38% | 37 | 574 | 38.89% |
| PZZA240719C00052500 | 2024-05-31 10:12AM EDT | 52.50 | 0.67 | 0.65 | 0.75 | -0.03 | -4.29% | 14 | 329 | 39.06% |
| PZZA240719C00055000 | 2024-05-31 1:22PM EDT | 55.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 12 | 298 | 40.19% |
| PZZA240719C00057500 | 2024-05-29 3:28PM EDT | 57.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 6 | 360 | 42.38% |
| PZZA240719C00060000 | 2024-05-31 10:57AM EDT | 60.00 | 0.20 | 0.15 | 0.35 | +0.03 | +17.65% | 4 | 360 | 50.29% |
| PZZA240719C00062500 | 2024-05-29 3:28PM EDT | 62.50 | 0.16 | 0.05 | 1.10 | 0.00 | - | 8 | 131 | 63.43% |
| PZZA240719C00065000 | 2024-05-23 12:05PM EDT | 65.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 2 | 203 | 53.22% |
| PZZA240719C00067500 | 2024-05-29 3:08PM EDT | 67.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 50 | 54.49% |
| PZZA240719C00070000 | 2024-05-20 10:21AM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 457 | 68.95% |
| PZZA240719C00072500 | 2024-05-09 2:43PM EDT | 72.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 90 | 99.22% |
| PZZA240719C00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 66 | 66.50% |
| PZZA240719C00077500 | 2024-05-21 10:54AM EDT | 77.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 261 | 56.64% |
| PZZA240719C00080000 | 2024-04-23 11:56AM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 25.00% |
| PZZA240719C00082500 | 2024-04-10 9:32AM EDT | 82.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 92.97% |
| PZZA240719C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 96.58% |
| PZZA240719C00090000 | 2024-05-13 2:33PM EDT | 90.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 129.54% |
| PZZA240719C00095000 | 2024-05-13 2:33PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 136.72% |
| PZZA240719C00100000 | 2024-03-06 10:45AM EDT | 100.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 33 | 99.80% |
| PZZA240719C00105000 | 2023-12-26 11:44AM EDT | 105.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 139.31% |
| PZZA240719C00115000 | 2024-01-26 2:59PM EDT | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 124.90% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719P00035000 | 2024-05-30 3:11PM EDT | 35.00 | 0.10 | 0.05 | 1.55 | 0.00 | - | 1 | 7 | 73.83% |
| PZZA240719P00037500 | 2024-05-31 10:52AM EDT | 37.50 | 0.24 | 0.15 | 0.35 | 0.00 | - | 1 | 85 | 46.88% |
| PZZA240719P00040000 | 2024-05-31 1:22PM EDT | 40.00 | 0.41 | 0.40 | 0.55 | +0.02 | +5.13% | 4 | 88 | 41.65% |
| PZZA240719P00042500 | 2024-05-31 11:48AM EDT | 42.50 | 0.85 | 0.80 | 0.95 | +0.01 | +1.19% | 2 | 566 | 37.89% |
| PZZA240719P00045000 | 2024-05-31 3:59PM EDT | 45.00 | 1.65 | 1.60 | 1.75 | +0.12 | +7.84% | 2 | 373 | 36.48% |
| PZZA240719P00047500 | 2024-05-31 3:57PM EDT | 47.50 | 2.85 | 2.80 | 2.95 | -0.05 | -1.72% | 21 | 271 | 35.25% |
| PZZA240719P00050000 | 2024-05-30 12:45PM EDT | 50.00 | 4.30 | 4.30 | 4.60 | +0.32 | +8.04% | 3 | 421 | 34.89% |
| PZZA240719P00052500 | 2024-05-31 1:36PM EDT | 52.50 | 6.38 | 6.30 | 7.00 | +0.08 | +1.27% | 8 | 487 | 43.19% |
| PZZA240719P00055000 | 2024-05-29 10:02AM EDT | 55.00 | 8.18 | 8.50 | 9.10 | 0.00 | - | 5 | 203 | 43.02% |
| PZZA240719P00057500 | 2024-05-31 12:40PM EDT | 57.50 | 10.90 | 9.20 | 12.90 | 0.00 | - | 2 | 235 | 77.39% |
| PZZA240719P00060000 | 2024-05-31 11:06AM EDT | 60.00 | 15.30 | 11.60 | 15.50 | +3.22 | +26.66% | 4 | 57 | 87.18% |
| PZZA240719P00062500 | 2024-05-22 11:31AM EDT | 62.50 | 12.80 | 14.40 | 17.70 | 0.00 | - | 9 | 0 | 88.75% |
| PZZA240719P00065000 | 2024-05-20 10:00AM EDT | 65.00 | 14.60 | 16.60 | 20.60 | 0.00 | - | 4 | 0 | 103.32% |
| PZZA240719P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 7.40 | 19.00 | 23.00 | 0.00 | - | 5 | 0 | 107.81% |
| PZZA240719P00070000 | 2024-05-22 3:04PM EDT | 70.00 | 19.20 | 21.70 | 25.60 | 0.00 | - | 51 | 270 | 57.62% |
| PZZA240719P00072500 | 2024-03-21 1:51PM EDT | 72.50 | 7.70 | 10.70 | 11.30 | 0.00 | - | 3 | 23 | 0.00% |
| PZZA240719P00075000 | 2024-03-20 11:58AM EDT | 75.00 | 7.00 | 12.00 | 14.80 | 0.00 | - | 3 | 12 | 0.00% |
| PZZA240719P00077500 | 2024-05-21 10:51AM EDT | 77.50 | 27.70 | 29.20 | 33.10 | 0.00 | - | 1 | 1 | 68.95% |
| PZZA240719P00080000 | 2024-04-11 11:29AM EDT | 80.00 | 17.10 | 25.00 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA240719P00082500 | 2024-01-04 1:57PM EDT | 82.50 | 13.70 | 11.10 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| PZZA240719P00085000 | 2024-04-01 2:02PM EDT | 85.00 | 17.10 | 22.20 | 25.80 | 0.00 | - | 1 | 3 | 0.00% |
| PZZA240719P00090000 | 2023-12-15 11:22AM EDT | 90.00 | 17.30 | 19.00 | 19.60 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.