La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 893,40 -988,45 (-1,65 %)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00035000 | 2024-04-03 11:01AM EDT | 35.00 | 34.00 | 15.40 | 19.30 | 0.00 | - | 12 | 0 | 97.66% |
| PLAY240517C00050000 | 2024-04-25 3:41PM EDT | 50.00 | 3.30 | 3.20 | 3.40 | +0.10 | +3.12% | 1 | 119 | 43.85% |
| PLAY240517C00055000 | 2024-04-26 1:56PM EDT | 55.00 | 0.80 | 0.75 | 0.90 | -0.07 | -8.05% | 14 | 530 | 39.11% |
| PLAY240517C00060000 | 2024-04-26 9:36AM EDT | 60.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 16 | 368 | 41.41% |
| PLAY240517C00065000 | 2024-04-26 11:33AM EDT | 65.00 | 0.58 | 0.05 | 0.50 | +0.53 | +1,060.00% | 1 | 391 | 62.50% |
| PLAY240517C00070000 | 2024-04-24 2:29PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 3,120 | 64.26% |
| PLAY240517C00075000 | 2024-04-26 11:33AM EDT | 75.00 | 0.43 | 0.00 | 0.25 | +0.42 | +4,200.00% | 1 | 194 | 78.91% |
| PLAY240517C00080000 | 2024-04-22 10:08AM EDT | 80.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 667 | 97.46% |
| PLAY240517C00085000 | 2024-04-15 1:51PM EDT | 85.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 112.50% |
| PLAY240517C00090000 | 2024-04-09 2:59PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 192 | 215 | 89.06% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 110 | 78.91% |
| PLAY240517P00040000 | 2024-04-15 11:42AM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 143 | 61.91% |
| PLAY240517P00045000 | 2024-04-25 10:23AM EDT | 45.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1 | 53 | 44.73% |
| PLAY240517P00050000 | 2024-04-26 3:48PM EDT | 50.00 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 6 | 978 | 38.67% |
| PLAY240517P00055000 | 2024-04-26 11:11AM EDT | 55.00 | 3.60 | 3.40 | 3.70 | -0.20 | -5.26% | 33 | 523 | 38.43% |
| PLAY240517P00060000 | 2024-04-26 3:10PM EDT | 60.00 | 7.90 | 7.60 | 8.20 | -0.30 | -3.66% | 5 | 212 | 48.78% |
| PLAY240517P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 8.30 | 10.80 | 14.50 | 0.00 | - | 1 | 4 | 108.40% |
| PLAY240517P00070000 | 2024-04-16 9:51AM EDT | 70.00 | 17.00 | 15.80 | 19.50 | 0.00 | - | 1 | 0 | 128.22% |
| PLAY240517P00075000 | 2024-04-05 11:38AM EDT | 75.00 | 10.10 | 20.50 | 25.00 | 0.00 | - | 70 | 0 | 159.47% |
| PLAY240517P00080000 | 2024-04-15 9:35AM EDT | 80.00 | 23.10 | 25.50 | 30.00 | 0.00 | - | 1 | 0 | 175.54% |
