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
59 316,96 -309,77 (-0,52 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 191.75% |
| PLAY240621C00028000 | 2023-11-09 11:16AM EDT | 28.00 | 9.80 | 18.80 | 22.10 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00029000 | 2023-11-09 11:16AM EDT | 29.00 | 9.10 | 18.90 | 20.00 | 0.00 | - | - | 3 | 0.00% |
| 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 | 156.05% |
| PLAY240621C00035000 | 2023-12-07 3:21PM EDT | 35.00 | 13.15 | 15.80 | 18.40 | 0.00 | - | 2 | 24 | 97.41% |
| 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 | 16.40 | 0.00 | - | 5 | 5 | 65.09% |
| PLAY240621C00040000 | 2024-03-14 2:57PM EDT | 40.00 | 23.45 | 15.50 | 19.10 | 0.00 | - | 3 | 556 | 142.43% |
| PLAY240621C00042000 | 2024-04-03 12:55PM EDT | 42.00 | 28.00 | 9.50 | 11.30 | 0.00 | - | 1 | 7 | 61.55% |
| PLAY240621C00043000 | 2024-03-28 9:56AM EDT | 43.00 | 10.30 | 9.60 | 11.30 | -10.44 | -50.34% | 3 | 32 | 59.99% |
| PLAY240621C00044000 | 2024-04-26 11:44AM EDT | 44.00 | 9.42 | 9.30 | 9.50 | -3.68 | -28.09% | 20 | 25 | 54.49% |
| PLAY240621C00045000 | 2024-04-22 11:26AM EDT | 45.00 | 10.00 | 8.50 | 8.70 | 0.00 | - | 2 | 96 | 53.44% |
| PLAY240621C00046000 | 2024-04-22 10:50AM EDT | 46.00 | 9.40 | 6.10 | 8.00 | 0.00 | - | 1 | 9 | 55.13% |
| PLAY240621C00047000 | 2024-04-16 9:51AM EDT | 47.00 | 8.30 | 7.00 | 7.20 | 0.00 | - | 17 | 28 | 51.66% |
| PLAY240621C00048000 | 2024-04-23 9:45AM EDT | 48.00 | 8.40 | 6.30 | 6.50 | 0.00 | - | 1 | 46 | 50.85% |
| PLAY240621C00049000 | 2024-04-23 9:46AM EDT | 49.00 | 7.70 | 5.70 | 5.90 | 0.00 | - | 1 | 22 | 50.93% |
| PLAY240621C00050000 | 2024-04-24 10:33AM EDT | 50.00 | 7.60 | 5.10 | 5.30 | 0.00 | - | 12 | 138 | 50.46% |
| PLAY240621C00055000 | 2024-04-26 10:04AM EDT | 55.00 | 2.85 | 2.65 | 2.80 | +0.15 | +5.56% | 1 | 225 | 48.56% |
| PLAY240621C00060000 | 2024-04-26 2:38PM EDT | 60.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 64 | 383 | 46.61% |
| PLAY240621C00065000 | 2024-04-26 11:33AM EDT | 65.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 474 | 46.83% |
| PLAY240621C00070000 | 2024-04-26 11:33AM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 1 | 1,511 | 46.63% |
| PLAY240621C00075000 | 2024-04-12 11:05AM EDT | 75.00 | 0.61 | 0.00 | 0.15 | 0.00 | - | 1 | 117 | 49.90% |
| PLAY240621C00080000 | 2024-04-12 3:27PM EDT | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 48 | 67.38% |
| PLAY240621C00085000 | 2024-04-04 10:33AM EDT | 85.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 74.41% |
| PLAY240621C00090000 | 2024-04-08 2:40PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 7 | 15 | 77.64% |
| PLAY240621C00095000 | 2024-04-03 12:09PM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 23 | 24 | 87.01% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 121.88% |
| PLAY240621P00021000 | 2023-12-07 10:30AM EDT | 21.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 162.60% |
| PLAY240621P00024000 | 2024-04-02 10:57AM EDT | 24.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | - | 3 | 100.39% |
| PLAY240621P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,243 | 117.19% |
| PLAY240621P00030000 | 2024-04-25 9:37AM EDT | 30.00 | 0.26 | 0.05 | 0.10 | 0.00 | - | 1 | 893 | 68.36% |
| PLAY240621P00032000 | 2024-04-02 10:57AM EDT | 32.00 | 0.46 | 0.00 | 0.35 | 0.00 | - | 3 | 10 | 70.70% |
| PLAY240621P00035000 | 2024-04-25 3:40PM EDT | 35.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 1,264 | 71.00% |
| PLAY240621P00036000 | 2024-04-19 2:14PM EDT | 36.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 6 | 161 | 55.86% |
| PLAY240621P00037000 | 2024-03-25 2:52PM EDT | 37.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 74.56% |
| PLAY240621P00038000 | 2024-04-02 9:44AM EDT | 38.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 3 | 19 | 52.83% |
| PLAY240621P00039000 | 2024-02-28 1:43PM EDT | 39.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 12 | 58.50% |
| PLAY240621P00040000 | 2024-04-04 2:32PM EDT | 40.00 | 0.20 | 0.35 | 0.45 | 0.00 | - | 20 | 124 | 51.37% |
| PLAY240621P00041000 | 2024-04-25 12:35PM EDT | 41.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 23 | 70 | 50.68% |
| PLAY240621P00042000 | 2024-04-25 11:24AM EDT | 42.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 12 | 50.78% |
| PLAY240621P00043000 | 2024-04-26 1:54PM EDT | 43.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 7 | 78 | 50.24% |
| PLAY240621P00044000 | 2024-04-25 10:10AM EDT | 44.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 574 | 50.15% |
| PLAY240621P00045000 | 2024-04-25 3:50PM EDT | 45.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 10 | 701 | 48.56% |
| PLAY240621P00046000 | 2024-04-26 9:46AM EDT | 46.00 | 1.20 | 1.30 | 1.40 | -0.30 | -20.00% | 1 | 234 | 48.29% |
| PLAY240621P00047000 | 2024-04-24 12:16PM EDT | 47.00 | 1.25 | 1.55 | 1.65 | 0.00 | - | 2 | 82 | 47.49% |
| PLAY240621P00048000 | 2024-04-24 12:07PM EDT | 48.00 | 1.45 | 1.85 | 1.95 | 0.00 | - | 2 | 419 | 46.90% |
| PLAY240621P00049000 | 2024-04-26 2:36PM EDT | 49.00 | 2.20 | 2.15 | 2.30 | -0.10 | -4.35% | 5 | 274 | 46.51% |
| PLAY240621P00050000 | 2024-04-26 11:32AM EDT | 50.00 | 2.68 | 2.55 | 2.70 | -0.02 | -0.74% | 4 | 6,066 | 46.22% |
| PLAY240621P00055000 | 2024-04-25 10:34AM EDT | 55.00 | 5.37 | 5.10 | 5.30 | +0.17 | +3.27% | 30 | 245 | 44.43% |
| PLAY240621P00060000 | 2024-04-26 11:32AM EDT | 60.00 | 8.80 | 8.50 | 9.70 | +1.05 | +13.55% | 2 | 340 | 55.03% |
| PLAY240621P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 13.27 | 11.60 | 14.60 | +1.37 | +11.51% | 30 | 245 | 67.97% |
| PLAY240621P00070000 | 2024-04-15 12:22PM EDT | 70.00 | 14.20 | 15.50 | 19.00 | 0.00 | - | 8 | 92 | 69.58% |
| PLAY240621P00075000 | 2024-04-09 12:50PM EDT | 75.00 | 13.00 | 20.50 | 25.00 | 0.00 | - | 9 | 3 | 97.66% |
| PLAY240621P00080000 | 2024-04-03 11:57AM EDT | 80.00 | 13.20 | 25.50 | 30.00 | 0.00 | - | 35 | 0 | 107.52% |
| PLAY240621P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 17.70 | 30.50 | 35.00 | 0.00 | - | 8 | 0 | 116.41% |
