Italia markets close in 3 hours 54 minutes
FTSE MIB
34.263,20 -396,35 (-1,14%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,45 +0,62 (+0,78%) Bitcoin EUR
62.533,88 -500,57 (-0,79%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250117C00017500 | 2024-01-05 4:46PM EDT | 17.50 | 34.33 | 36.50 | 41.50 | 0.00 | - | 8 | 14 | 226.25% |
| PLAY250117C00020000 | 2024-01-17 12:07PM EDT | 20.00 | 30.53 | 39.20 | 43.80 | 0.00 | - | 1 | 23 | 289.80% |
| PLAY250117C00022500 | 2023-10-11 2:20PM EDT | 22.50 | 15.40 | 15.40 | 16.00 | 0.00 | - | 1 | 33 | 0.00% |
| PLAY250117C00025000 | 2023-09-26 1:00PM EDT | 25.00 | 14.20 | 12.60 | 13.30 | 0.00 | - | 3 | 11 | 0.00% |
| PLAY250117C00030000 | 2023-10-16 9:53AM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PLAY250117C00035000 | 2024-05-10 2:28PM EDT | 35.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| PLAY250117C00040000 | 2024-04-03 3:35PM EDT | 40.00 | 32.70 | 15.80 | 16.80 | 0.00 | - | 1 | 165 | 81.40% |
| PLAY250117C00045000 | 2024-05-20 12:26PM EDT | 45.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| PLAY250117C00050000 | 2024-05-22 3:52PM EDT | 50.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.78% |
| PLAY250117C00055000 | 2024-05-24 9:57AM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 3.13% |
| PLAY250117C00060000 | 2024-05-20 2:39PM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 93 | 340 | 6.25% |
| PLAY250117C00065000 | 2024-05-23 12:06PM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| PLAY250117C00070000 | 2024-05-16 12:29PM EDT | 70.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| PLAY250117C00075000 | 2024-05-09 9:43AM EDT | 75.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 12.50% |
| PLAY250117C00080000 | 2024-05-22 2:35PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| PLAY250117C00085000 | 2024-05-16 10:22AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| PLAY250117C00090000 | 2024-04-19 10:03AM EDT | 90.00 | 1.00 | 0.55 | 1.30 | 0.00 | - | 2 | 13 | 52.91% |
| PLAY250117C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 8 | 152 | 53.54% |
| PLAY250117C00100000 | 2024-05-14 2:32PM EDT | 100.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250117P00017500 | 2024-04-23 11:27AM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| PLAY250117P00020000 | 2024-03-27 9:52AM EDT | 20.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 70.90% |
| PLAY250117P00022500 | 2024-02-16 3:26PM EDT | 22.50 | 0.60 | 0.25 | 1.00 | 0.00 | - | 5 | 31 | 68.41% |
| PLAY250117P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| PLAY250117P00030000 | 2024-04-23 12:42PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| PLAY250117P00035000 | 2024-05-17 2:44PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 12.50% |
| PLAY250117P00040000 | 2024-05-24 3:57PM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 6.25% |
| PLAY250117P00045000 | 2024-05-13 12:33PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 152 | 3.13% |
| PLAY250117P00050000 | 2024-05-20 11:01AM EDT | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 23 | 799 | 0.00% |
| PLAY250117P00055000 | 2024-05-23 9:41AM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| PLAY250117P00060000 | 2024-05-21 11:52AM EDT | 60.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| PLAY250117P00065000 | 2024-05-23 11:11AM EDT | 65.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| PLAY250117P00070000 | 2024-05-28 1:19PM EDT | 70.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PLAY250117P00075000 | 2024-05-16 10:22AM EDT | 75.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| PLAY250117P00080000 | 2024-04-02 1:31PM EDT | 80.00 | 21.20 | 26.10 | 29.10 | 0.00 | - | 6 | 8 | 0.00% |
| PLAY250117P00085000 | 2024-03-28 10:26AM EDT | 85.00 | 24.90 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY250117P00090000 | 2024-03-20 9:58AM EDT | 90.00 | 28.70 | 33.70 | 38.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.