Italia markets close in 7 hours 4 minutes
FTSE MIB
34.497,98 -161,57 (-0,47%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.504,65 -111,64 (-0,18%)
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 | 402.15% |
| PLAY240621C00028000 | 2023-11-09 11:16AM EDT | 28.00 | 9.80 | 18.80 | 22.10 | 0.00 | - | - | 2 | 196.00% |
| PLAY240621C00029000 | 2023-11-09 11:16AM EDT | 29.00 | 9.10 | 18.90 | 20.00 | 0.00 | - | - | 3 | 109.57% |
| 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 | 318.26% |
| PLAY240621C00035000 | 2023-12-07 3:21PM EDT | 35.00 | 13.15 | 15.80 | 18.40 | 0.00 | - | 2 | 24 | 199.95% |
| PLAY240621C00036000 | 2024-03-19 9:30AM EDT | 36.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| 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 | 201.76% |
| PLAY240621C00040000 | 2024-03-14 2:57PM EDT | 40.00 | 23.45 | 15.50 | 19.10 | 0.00 | - | 3 | 556 | 278.66% |
| PLAY240621C00042000 | 2024-04-03 12:55PM EDT | 42.00 | 28.00 | 11.60 | 11.90 | 0.00 | - | 1 | 7 | 170.36% |
| PLAY240621C00043000 | 2024-05-22 3:01PM EDT | 43.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLAY240621C00044000 | 2024-05-23 11:11AM EDT | 44.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLAY240621C00045000 | 2024-05-28 9:42AM EDT | 45.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00046000 | 2024-05-24 10:23AM EDT | 46.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLAY240621C00047000 | 2024-05-23 11:35AM EDT | 47.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PLAY240621C00048000 | 2024-05-23 11:40AM EDT | 48.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLAY240621C00049000 | 2024-05-28 9:33AM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PLAY240621C00050000 | 2024-05-28 3:59PM EDT | 50.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| PLAY240621C00055000 | 2024-05-28 1:32PM EDT | 55.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| PLAY240621C00060000 | 2024-05-28 9:34AM EDT | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLAY240621C00065000 | 2024-05-24 11:41AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PLAY240621C00070000 | 2024-05-22 1:07PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 25.00% |
| PLAY240621C00075000 | 2024-05-23 11:14AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLAY240621C00080000 | 2024-05-24 1:07PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLAY240621C00085000 | 2024-05-03 10:17AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLAY240621C00090000 | 2024-04-08 2:40PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 7 | 15 | 130.96% |
| PLAY240621C00095000 | 2024-04-03 12:09PM EDT | 95.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 23 | 24 | 181.64% |
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 | 176.17% |
| PLAY240621P00021000 | 2023-12-07 10:30AM EDT | 21.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 236.52% |
| PLAY240621P00024000 | 2024-04-02 10:57AM EDT | 24.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 3 | 138.28% |
| PLAY240621P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,243 | 167.38% |
| PLAY240621P00030000 | 2024-05-24 1:09PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLAY240621P00032000 | 2024-05-22 1:28PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PLAY240621P00035000 | 2024-05-22 3:59PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLAY240621P00036000 | 2024-04-19 2:14PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 25.00% |
| PLAY240621P00037000 | 2024-03-25 2:52PM EDT | 37.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 99.32% |
| PLAY240621P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PLAY240621P00039000 | 2024-05-24 3:04PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLAY240621P00040000 | 2024-05-21 1:33PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PLAY240621P00041000 | 2024-05-15 11:04AM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PLAY240621P00042000 | 2024-05-23 3:50PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PLAY240621P00043000 | 2024-05-23 9:48AM EDT | 43.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLAY240621P00044000 | 2024-05-23 3:57PM EDT | 44.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| PLAY240621P00045000 | 2024-05-28 1:19PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PLAY240621P00046000 | 2024-05-24 11:15AM EDT | 46.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PLAY240621P00047000 | 2024-05-28 3:19PM EDT | 47.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PLAY240621P00048000 | 2024-05-28 2:06PM EDT | 48.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PLAY240621P00049000 | 2024-05-28 11:48AM EDT | 49.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PLAY240621P00050000 | 2024-05-28 11:23AM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PLAY240621P00055000 | 2024-05-28 10:44AM EDT | 55.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLAY240621P00060000 | 2024-05-28 9:34AM EDT | 60.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621P00065000 | 2024-05-22 2:50PM EDT | 65.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLAY240621P00070000 | 2024-05-22 2:50PM EDT | 70.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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.