Italia markets open in 7 hours 15 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 0,0000 (-0,00%) Bitcoin EUR
64.559,63 -147,22 (-0,23%) CMC Crypto 200
1.440,82 -5,85 (-0,40%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621C00020000 | 2023-10-18 2:56PM EDT | 20.00 | 17.60 | 18.20 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00025000 | 2023-10-25 1:18PM EDT | 25.00 | 11.80 | 15.20 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00026000 | 2023-11-01 12:40PM EDT | 26.00 | 10.20 | 18.00 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00027000 | 2023-12-01 12:50PM EDT | 27.00 | 16.70 | 25.60 | 30.40 | 0.00 | - | 1 | 1 | 607.03% |
| PLAY240621C00028000 | 2023-11-09 11:16AM EDT | 28.00 | 9.80 | 18.80 | 22.10 | 0.00 | - | - | 2 | 205.86% |
| PLAY240621C00029000 | 2023-11-09 11:16AM EDT | 29.00 | 9.10 | 18.90 | 20.00 | 0.00 | - | - | 3 | 194.73% |
| PLAY240621C00030000 | 2023-11-01 10:37AM EDT | 30.00 | 7.80 | 14.60 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00033000 | 2023-12-04 4:00PM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLAY240621C00034000 | 2023-12-01 3:58PM EDT | 34.00 | 11.50 | 19.80 | 23.70 | 0.00 | - | 5 | 5 | 478.37% |
| PLAY240621C00035000 | 2023-12-07 3:21PM EDT | 35.00 | 13.15 | 15.80 | 18.40 | 0.00 | - | 2 | 24 | 312.21% |
| PLAY240621C00036000 | 2024-05-29 1:54PM EDT | 36.00 | 12.95 | 10.10 | 14.40 | 0.00 | - | 5 | 6 | 107.42% |
| PLAY240621C00037000 | 2023-11-03 9:39AM EDT | 37.00 | 5.30 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY240621C00038000 | 2024-04-19 10:39AM EDT | 38.00 | 16.20 | 13.10 | 17.50 | 0.00 | - | 5 | 5 | 309.96% |
| PLAY240621C00040000 | 2024-06-10 2:57PM EDT | 40.00 | 8.30 | 8.40 | 10.30 | -0.15 | -1.78% | 4 | 556 | 132.32% |
| PLAY240621C00042000 | 2024-04-03 12:55PM EDT | 42.00 | 28.00 | 11.60 | 11.90 | 0.00 | - | 1 | 7 | 261.23% |
| PLAY240621C00043000 | 2024-06-10 12:41PM EDT | 43.00 | 6.00 | 6.00 | 6.40 | -0.90 | -13.04% | 8 | 32 | 93.65% |
| PLAY240621C00044000 | 2024-05-23 11:11AM EDT | 44.00 | 5.70 | 5.40 | 5.70 | 0.00 | - | 7 | 21 | 94.97% |
| PLAY240621C00045000 | 2024-06-10 1:18PM EDT | 45.00 | 4.50 | 4.80 | 5.00 | -2.10 | -31.82% | 8 | 111 | 94.63% |
| PLAY240621C00046000 | 2024-06-10 3:30PM EDT | 46.00 | 4.00 | 4.20 | 4.40 | -1.20 | -23.08% | 25 | 38 | 94.29% |
| PLAY240621C00047000 | 2024-06-10 3:53PM EDT | 47.00 | 3.70 | 3.60 | 3.90 | -2.10 | -36.21% | 93 | 43 | 93.99% |
| PLAY240621C00048000 | 2024-06-10 3:59PM EDT | 48.00 | 3.30 | 3.20 | 3.40 | -0.70 | -17.50% | 643 | 67 | 95.17% |
| PLAY240621C00049000 | 2024-06-10 3:53PM EDT | 49.00 | 2.80 | 2.75 | 2.95 | -0.50 | -15.15% | 239 | 50 | 94.92% |
| PLAY240621C00050000 | 2024-06-10 3:56PM EDT | 50.00 | 2.41 | 2.40 | 2.60 | -0.49 | -16.90% | 482 | 3,246 | 96.24% |
| PLAY240621C00055000 | 2024-06-10 3:56PM EDT | 55.00 | 1.13 | 1.00 | 1.20 | -0.16 | -12.40% | 106 | 1,062 | 95.75% |
| PLAY240621C00060000 | 2024-06-10 2:28PM EDT | 60.00 | 0.43 | 0.40 | 0.55 | -0.17 | -28.33% | 102 | 531 | 97.95% |
| PLAY240621C00065000 | 2024-06-10 10:00AM EDT | 65.00 | 0.32 | 0.10 | 0.55 | +0.02 | +6.67% | 6 | 514 | 111.13% |
| PLAY240621C00070000 | 2024-06-10 12:21PM EDT | 70.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 12 | 1,172 | 112.70% |
| PLAY240621C00075000 | 2024-05-30 12:22PM EDT | 75.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 10 | 138 | 138.28% |
| PLAY240621C00080000 | 2024-06-10 1:19PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 111 | 68 | 122.66% |
| PLAY240621C00085000 | 2024-06-03 10:54AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 36 | 134.38% |
| PLAY240621C00090000 | 2024-06-03 10:50AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 45 | 146.09% |
| PLAY240621C00095000 | 2024-06-05 1:58PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 156.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621P00017500 | 2023-12-20 10:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| PLAY240621P00020000 | 2023-12-18 4:35PM EDT | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 245.31% |
| PLAY240621P00021000 | 2023-12-07 10:30AM EDT | 21.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 329.69% |
| PLAY240621P00024000 | 2024-04-02 10:57AM EDT | 24.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 3 | 191.41% |
| PLAY240621P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,243 | 232.03% |
| PLAY240621P00029000 | 2024-06-03 10:47AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 118.75% |
| PLAY240621P00030000 | 2024-06-04 10:26AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 947 | 110.94% |
| PLAY240621P00031000 | 2024-06-03 10:59AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 459 | 469 | 103.91% |
| PLAY240621P00032000 | 2024-06-10 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 253 | 96.88% |
| PLAY240621P00033000 | 2024-06-10 2:45PM EDT | 33.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 13 | 20 | 136.13% |
| PLAY240621P00035000 | 2024-06-07 12:15PM EDT | 35.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 5 | 1,269 | 116.02% |
| PLAY240621P00036000 | 2024-06-10 12:03PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 5 | 161 | 50.00% |
| PLAY240621P00037000 | 2024-03-25 2:52PM EDT | 37.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 134.57% |
| PLAY240621P00038000 | 2024-06-10 12:28PM EDT | 38.00 | 0.31 | 0.15 | 0.35 | +0.06 | +24.00% | 4 | 39 | 91.02% |
| PLAY240621P00039000 | 2024-06-10 2:41PM EDT | 39.00 | 0.42 | 0.30 | 0.50 | +0.18 | +75.00% | 2 | 12 | 94.14% |
| PLAY240621P00040000 | 2024-06-10 3:33PM EDT | 40.00 | 0.50 | 0.25 | 0.60 | +0.14 | +38.89% | 110 | 123 | 87.11% |
| PLAY240621P00041000 | 2024-06-07 2:44PM EDT | 41.00 | 0.49 | 0.50 | 0.80 | 0.00 | - | 3 | 48 | 90.43% |
| PLAY240621P00042000 | 2024-06-10 3:57PM EDT | 42.00 | 0.90 | 0.80 | 0.90 | +0.30 | +50.00% | 78 | 19 | 89.94% |
| PLAY240621P00043000 | 2024-06-10 3:29PM EDT | 43.00 | 1.22 | 1.05 | 1.20 | +0.38 | +45.24% | 66 | 101 | 90.82% |
| PLAY240621P00044000 | 2024-06-10 3:23PM EDT | 44.00 | 1.52 | 1.35 | 1.50 | +0.37 | +32.17% | 50 | 435 | 90.67% |
| PLAY240621P00045000 | 2024-06-10 3:35PM EDT | 45.00 | 1.95 | 1.75 | 1.85 | +0.55 | +39.29% | 19 | 728 | 91.41% |
| PLAY240621P00046000 | 2024-06-10 12:42PM EDT | 46.00 | 2.40 | 2.15 | 2.30 | +0.55 | +29.73% | 31 | 250 | 91.99% |
| PLAY240621P00047000 | 2024-06-10 3:59PM EDT | 47.00 | 2.70 | 2.60 | 2.75 | +0.40 | +17.39% | 623 | 116 | 91.80% |
| PLAY240621P00048000 | 2024-06-10 1:34PM EDT | 48.00 | 3.35 | 3.10 | 3.30 | +0.60 | +21.82% | 75 | 535 | 92.29% |
| PLAY240621P00049000 | 2024-06-10 11:12AM EDT | 49.00 | 4.00 | 3.70 | 3.90 | +0.80 | +25.00% | 11 | 309 | 93.51% |
| PLAY240621P00050000 | 2024-06-10 3:47PM EDT | 50.00 | 4.40 | 4.30 | 4.50 | +0.60 | +15.79% | 790 | 6,487 | 93.36% |
| PLAY240621P00055000 | 2024-06-07 11:00AM EDT | 55.00 | 7.00 | 7.80 | 8.30 | 0.00 | - | 3 | 488 | 93.90% |
| PLAY240621P00060000 | 2024-05-31 3:36PM EDT | 60.00 | 10.00 | 11.80 | 12.80 | 0.00 | - | 2 | 595 | 87.01% |
| PLAY240621P00065000 | 2024-06-04 1:51PM EDT | 65.00 | 14.60 | 15.00 | 18.80 | 0.00 | - | 4 | 273 | 183.01% |
| PLAY240621P00070000 | 2024-05-22 2:50PM EDT | 70.00 | 20.75 | 20.00 | 24.20 | 0.00 | - | 4 | 22 | 105.47% |
| PLAY240621P00075000 | 2024-04-09 12:50PM EDT | 75.00 | 13.00 | 19.60 | 23.60 | 0.00 | - | 9 | 3 | 0.00% |
| PLAY240621P00080000 | 2024-04-03 11:57AM EDT | 80.00 | 13.20 | 24.40 | 27.70 | 0.00 | - | 35 | 0 | 0.00% |
| PLAY240621P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 17.70 | 29.00 | 33.40 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.