Italia markets close in 5 hours 29 minutes
FTSE MIB
34.596,47 +105,76 (+0,31%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,14 +0,42 (+0,54%) Bitcoin EUR
63.099,49 -457,93 (-0,72%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117C00025000 | 2024-05-22 1:22PM EDT | 25.00 | 24.58 | 21.30 | 25.20 | 0.00 | - | - | 1 | 58.64% |
| PZZA250117C00030000 | 2024-05-23 12:51PM EDT | 30.00 | 17.20 | 18.30 | 20.60 | 0.00 | - | - | 10 | 62.79% |
| PZZA250117C00035000 | 2024-05-24 3:59PM EDT | 35.00 | 14.41 | 13.30 | 15.90 | +0.22 | +1.55% | 1 | 1 | 61.99% |
| PZZA250117C00040000 | 2024-05-24 2:43PM EDT | 40.00 | 10.70 | 9.80 | 10.90 | -0.95 | -8.15% | 3 | 35 | 45.75% |
| PZZA250117C00042500 | 2024-05-22 1:18PM EDT | 42.50 | 10.00 | 8.70 | 10.20 | 0.00 | - | - | 4 | 51.32% |
| PZZA250117C00045000 | 2024-05-21 12:02PM EDT | 45.00 | 8.50 | 7.40 | 7.80 | 0.00 | - | - | 2 | 43.34% |
| PZZA250117C00047500 | 2024-05-24 2:17PM EDT | 47.50 | 6.30 | 6.10 | 6.40 | +0.05 | +0.80% | 6 | 17 | 41.74% |
| PZZA250117C00050000 | 2024-05-24 3:56PM EDT | 50.00 | 5.20 | 5.10 | 5.20 | +0.20 | +4.00% | 23 | 380 | 40.54% |
| PZZA250117C00052500 | 2024-05-24 11:56AM EDT | 52.50 | 4.30 | 4.20 | 4.40 | +0.60 | +16.22% | 27 | 58 | 41.02% |
| PZZA250117C00055000 | 2024-05-24 3:47PM EDT | 55.00 | 3.53 | 3.30 | 3.60 | +0.09 | +2.62% | 17 | 156 | 40.64% |
| PZZA250117C00057500 | 2024-05-23 11:13AM EDT | 57.50 | 2.85 | 2.65 | 2.90 | 0.00 | - | 1 | 41 | 40.11% |
| PZZA250117C00060000 | 2024-05-24 12:01PM EDT | 60.00 | 2.25 | 2.25 | 2.30 | +0.01 | +0.45% | 55 | 106 | 39.51% |
| PZZA250117C00062500 | 2024-05-24 11:13AM EDT | 62.50 | 1.86 | 1.65 | 1.90 | +0.16 | +9.41% | 5 | 106 | 39.75% |
| PZZA250117C00065000 | 2024-05-22 11:31AM EDT | 65.00 | 1.70 | 1.35 | 1.55 | 0.00 | - | 15 | 97 | 39.78% |
| PZZA250117C00067500 | 2024-05-17 10:19AM EDT | 67.50 | 1.70 | 1.05 | 1.30 | 0.00 | - | 1 | 20 | 40.21% |
| PZZA250117C00070000 | 2024-05-21 12:44PM EDT | 70.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 3 | 99 | 40.14% |
| PZZA250117C00072500 | 2024-05-21 3:35PM EDT | 72.50 | 0.90 | 0.70 | 0.85 | 0.00 | - | 3 | 165 | 40.11% |
| PZZA250117C00075000 | 2024-05-23 11:47AM EDT | 75.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 246 | 458 | 40.28% |
| PZZA250117C00077500 | 2024-05-16 2:25PM EDT | 77.50 | 0.85 | 0.45 | 0.60 | 0.00 | - | 10 | 26 | 40.82% |
| PZZA250117C00080000 | 2024-05-23 11:07AM EDT | 80.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 201 | 3,252 | 41.02% |
| PZZA250117C00082500 | 2024-05-09 3:08PM EDT | 82.50 | 0.60 | 0.25 | 0.45 | 0.00 | - | 51 | 25 | 41.87% |
| PZZA250117C00085000 | 2024-05-23 1:40PM EDT | 85.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 4 | 41 | 42.53% |
| PZZA250117C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 0.49 | 0.10 | 0.35 | 0.00 | - | 3 | 30 | 44.53% |
| PZZA250117C00095000 | 2024-04-05 3:45PM EDT | 95.00 | 1.09 | 0.30 | 1.45 | 0.00 | - | 1 | 10 | 57.03% |
| PZZA250117C00100000 | 2024-04-02 3:20PM EDT | 100.00 | 1.05 | 0.15 | 0.55 | 0.00 | - | 1 | 14 | 50.05% |
| PZZA250117C00105000 | 2024-04-04 12:50PM EDT | 105.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 18 | 66.72% |
| PZZA250117C00110000 | 2024-04-01 1:11PM EDT | 110.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 69.39% |
| PZZA250117C00115000 | 2024-04-29 12:52PM EDT | 115.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 5 | 25 | 70.85% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117P00025000 | 2024-05-21 3:32PM EDT | 25.00 | 0.41 | 0.10 | 1.20 | 0.00 | - | - | 24 | 59.13% |
| PZZA250117P00027500 | 2024-05-20 2:24PM EDT | 27.50 | 0.80 | 0.40 | 1.30 | 0.00 | - | - | 75 | 55.76% |
| PZZA250117P00030000 | 2024-05-22 12:10PM EDT | 30.00 | 0.55 | 0.60 | 0.80 | 0.00 | - | - | 4 | 47.78% |
| PZZA250117P00032500 | 2024-05-21 12:17PM EDT | 32.50 | 0.70 | 0.90 | 1.05 | 0.00 | - | 4 | 68 | 44.95% |
| PZZA250117P00035000 | 2024-05-22 12:22PM EDT | 35.00 | 1.13 | 1.30 | 1.40 | 0.00 | - | 10 | 62 | 42.68% |
| PZZA250117P00037500 | 2024-05-23 11:51AM EDT | 37.50 | 1.92 | 1.80 | 1.95 | 0.00 | - | 6 | 190 | 41.55% |
| PZZA250117P00040000 | 2024-05-24 1:21PM EDT | 40.00 | 2.50 | 2.00 | 2.60 | +0.20 | +8.70% | 3 | 197 | 40.16% |
| PZZA250117P00042500 | 2024-05-24 1:11PM EDT | 42.50 | 3.35 | 3.20 | 3.40 | +0.97 | +40.76% | 10 | 125 | 38.89% |
| PZZA250117P00045000 | 2024-05-23 11:59AM EDT | 45.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 16 | 139 | 37.95% |
| PZZA250117P00047500 | 2024-05-24 1:40PM EDT | 47.50 | 5.50 | 3.50 | 5.50 | -0.12 | -2.14% | 2 | 54 | 36.59% |
| PZZA250117P00050000 | 2024-05-24 3:14PM EDT | 50.00 | 6.80 | 6.60 | 6.90 | -0.13 | -1.88% | 71 | 223 | 36.11% |
| PZZA250117P00052500 | 2024-05-20 3:40PM EDT | 52.50 | 7.20 | 7.90 | 8.40 | 0.00 | - | 22 | 49 | 35.19% |
| PZZA250117P00055000 | 2024-05-23 2:48PM EDT | 55.00 | 10.00 | 8.10 | 10.10 | 0.00 | - | 12 | 354 | 34.58% |
| PZZA250117P00057500 | 2024-05-23 2:37PM EDT | 57.50 | 11.90 | 10.20 | 12.10 | 0.00 | - | 14 | 377 | 35.16% |
| PZZA250117P00060000 | 2024-05-23 11:52AM EDT | 60.00 | 14.58 | 12.90 | 14.00 | 0.00 | - | 1 | 62 | 34.09% |
| PZZA250117P00062500 | 2024-05-16 11:07AM EDT | 62.50 | 12.10 | 15.50 | 17.40 | 0.00 | - | 1 | 70 | 44.73% |
| PZZA250117P00065000 | 2024-05-08 2:18PM EDT | 65.00 | 10.52 | 17.60 | 18.20 | 0.00 | - | 3 | 134 | 32.47% |
| PZZA250117P00067500 | 2024-05-14 1:22PM EDT | 67.50 | 16.42 | 19.90 | 22.00 | 0.00 | - | 1 | 121 | 47.72% |
| PZZA250117P00070000 | 2024-04-23 9:57AM EDT | 70.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| PZZA250117P00072500 | 2024-04-16 10:44AM EDT | 72.50 | 13.30 | 21.10 | 21.80 | 0.00 | - | 1 | 8 | 0.00% |
| PZZA250117P00075000 | 2024-05-17 10:44AM EDT | 75.00 | 23.48 | 25.40 | 29.30 | 0.00 | - | 1 | 16 | 53.77% |
| PZZA250117P00077500 | 2024-01-19 10:57AM EDT | 77.50 | 10.73 | 11.20 | 12.30 | 0.00 | - | 80 | 90 | 0.00% |
| PZZA250117P00080000 | 2024-04-18 10:10AM EDT | 80.00 | 20.20 | 26.80 | 30.70 | 0.00 | - | 1 | 16 | 0.00% |
| PZZA250117P00082500 | 2023-12-15 11:41AM EDT | 82.50 | 14.30 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00085000 | 2024-04-08 10:23AM EDT | 85.00 | 21.90 | 25.40 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00095000 | 2023-12-07 12:31PM EDT | 95.00 | 26.00 | 26.30 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| PZZA250117P00105000 | 2024-04-09 10:38AM EDT | 105.00 | 41.05 | 49.90 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.