Italia markets close in 3 hours 39 minutes
FTSE MIB
33.521,03 -186,18 (-0,55%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,32 +0,49 (+0,61%) Bitcoin EUR
57.424,09 +205,29 (+0,36%)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 13.20 | 17.00 | 0.00 | - | - | 1 | 164.55% |
| PZZA240719C00035000 | 2024-03-21 12:34PM EDT | 35.00 | 33.45 | 25.90 | 29.60 | 0.00 | - | - | 2 | 528.96% |
| PZZA240719C00037500 | 2024-06-18 11:38AM EDT | 37.50 | 11.80 | 8.70 | 12.60 | 0.00 | - | - | 4 | 66.21% |
| PZZA240719C00040000 | 2024-06-17 2:01PM EDT | 40.00 | 9.71 | 7.90 | 8.50 | 0.00 | - | 3 | 6 | 54.79% |
| PZZA240719C00042500 | 2024-06-24 1:33PM EDT | 42.50 | 5.50 | 5.90 | 6.20 | 0.00 | - | 9 | 257 | 53.13% |
| PZZA240719C00045000 | 2024-06-25 2:33PM EDT | 45.00 | 4.10 | 2.85 | 4.10 | +0.50 | +13.89% | 2 | 51 | 49.81% |
| PZZA240719C00047500 | 2024-06-25 3:53PM EDT | 47.50 | 2.30 | 2.15 | 2.35 | +0.20 | +9.52% | 33 | 423 | 43.85% |
| PZZA240719C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 1.27 | 1.20 | 1.30 | +0.02 | +1.60% | 136 | 1,576 | 43.70% |
| PZZA240719C00052500 | 2024-06-25 3:25PM EDT | 52.50 | 0.67 | 0.60 | 0.70 | +0.02 | +3.08% | 60 | 6,970 | 44.92% |
| PZZA240719C00055000 | 2024-06-25 3:34PM EDT | 55.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 85 | 4,201 | 47.46% |
| PZZA240719C00057500 | 2024-06-24 3:39PM EDT | 57.50 | 0.16 | 0.15 | 0.25 | -0.02 | -11.11% | 2 | 457 | 50.78% |
| PZZA240719C00060000 | 2024-06-25 1:21PM EDT | 60.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 14 | 628 | 53.13% |
| PZZA240719C00062500 | 2024-06-20 1:10PM EDT | 62.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 6 | 145 | 65.72% |
| PZZA240719C00065000 | 2024-06-24 1:08PM EDT | 65.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 229 | 94.78% |
| PZZA240719C00067500 | 2024-06-11 3:50PM EDT | 67.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 55 | 102.69% |
| PZZA240719C00070000 | 2024-06-20 2:43PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 507 | 61.72% |
| PZZA240719C00072500 | 2024-06-18 11:09AM EDT | 72.50 | 0.13 | 0.00 | 0.70 | 0.00 | - | 8 | 90 | 100.78% |
| PZZA240719C00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 66 | 115.43% |
| PZZA240719C00077500 | 2024-06-18 11:48AM EDT | 77.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 261 | 105.66% |
| PZZA240719C00080000 | 2024-04-23 11:56AM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 50.00% |
| PZZA240719C00082500 | 2024-04-10 9:32AM EDT | 82.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 125.39% |
| PZZA240719C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 130.57% |
| PZZA240719C00090000 | 2024-05-13 2:33PM EDT | 90.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 176.03% |
| PZZA240719C00095000 | 2024-05-13 2:33PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 186.23% |
| PZZA240719C00100000 | 2024-03-06 10:45AM EDT | 100.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 33 | 135.94% |
| PZZA240719C00105000 | 2023-12-26 11:44AM EDT | 105.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 190.43% |
| PZZA240719C00115000 | 2024-01-26 2:59PM EDT | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 171.09% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719P00035000 | 2024-06-21 12:57PM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 95.70% |
| PZZA240719P00037500 | 2024-06-25 1:46PM EDT | 37.50 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 1 | 103 | 55.08% |
| PZZA240719P00040000 | 2024-06-25 1:03PM EDT | 40.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 3 | 137 | 49.90% |
| PZZA240719P00042500 | 2024-06-25 1:56PM EDT | 42.50 | 0.35 | 0.30 | 0.40 | -0.06 | -14.63% | 17 | 3,154 | 44.92% |
| PZZA240719P00045000 | 2024-06-25 3:54PM EDT | 45.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 646 | 2,019 | 42.77% |
| PZZA240719P00047500 | 2024-06-25 3:16PM EDT | 47.50 | 1.70 | 1.70 | 1.75 | -0.10 | -5.56% | 34 | 2,889 | 39.94% |
| PZZA240719P00050000 | 2024-06-25 2:29PM EDT | 50.00 | 3.01 | 3.10 | 3.30 | -0.39 | -11.47% | 5 | 487 | 41.80% |
| PZZA240719P00052500 | 2024-06-25 2:31PM EDT | 52.50 | 5.00 | 4.90 | 5.30 | -0.59 | -10.55% | 3 | 506 | 45.17% |
| PZZA240719P00055000 | 2024-06-25 12:27PM EDT | 55.00 | 7.10 | 7.20 | 7.40 | -0.63 | -8.15% | 2 | 141 | 44.04% |
| PZZA240719P00057500 | 2024-06-18 12:19PM EDT | 57.50 | 8.80 | 9.50 | 10.90 | 0.00 | - | 2 | 234 | 65.19% |
| PZZA240719P00060000 | 2024-06-20 10:18AM EDT | 60.00 | 10.92 | 11.80 | 13.00 | 0.00 | - | 4 | 56 | 62.40% |
| PZZA240719P00062500 | 2024-05-22 11:31AM EDT | 62.50 | 12.80 | 13.20 | 17.30 | 0.00 | - | 9 | 0 | 85.74% |
| PZZA240719P00065000 | 2024-06-18 10:35AM EDT | 65.00 | 16.50 | 15.10 | 18.90 | 0.00 | - | 1 | 1 | 130.22% |
| PZZA240719P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 7.40 | 19.00 | 23.00 | 0.00 | - | 5 | 0 | 127.83% |
| PZZA240719P00070000 | 2024-06-06 2:30PM EDT | 70.00 | 22.60 | 20.00 | 24.00 | 0.00 | - | 320 | 0 | 150.73% |
| 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 | 27.20 | 31.30 | 0.00 | - | 1 | 1 | 167.77% |
| 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.