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
59 120,21 -529,31 (-0,89 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240719C00022500 | 2023-10-18 1:02PM EDT | 22.50 | 15.40 | 16.70 | 17.80 | 0.00 | - | 2 | 3 | 0.00% |
| PLAY240719C00025000 | 2023-10-17 10:03AM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PLAY240719C00029000 | 2023-11-09 11:09AM EDT | 29.00 | 9.40 | 19.50 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| PLAY240719C00030000 | 2023-10-17 10:52AM EDT | 30.00 | 9.80 | 10.60 | 10.80 | 0.00 | - | 1 | 4 | 0.00% |
| PLAY240719C00032000 | 2023-11-06 11:24AM EDT | 32.00 | 7.80 | 13.80 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| PLAY240719C00035000 | 2023-12-08 11:57AM EDT | 35.00 | 14.10 | 16.50 | 20.30 | 0.00 | - | 4 | 50 | 79.54% |
| PLAY240719C00036000 | 2024-01-23 12:47PM EDT | 36.00 | 17.27 | 26.20 | 30.30 | 0.00 | - | 1 | 3 | 241.65% |
| PLAY240719C00040000 | 2024-04-16 2:25PM EDT | 40.00 | 14.90 | 11.70 | 15.20 | 0.00 | - | 1 | 142 | 60.38% |
| PLAY240719C00043000 | 2024-03-20 2:38PM EDT | 43.00 | 21.80 | 11.60 | 12.50 | 0.00 | - | - | 1 | 71.44% |
| PLAY240719C00044000 | 2024-03-11 11:59AM EDT | 44.00 | 19.80 | 17.00 | 21.00 | 0.00 | - | 2 | 2 | 162.52% |
| PLAY240719C00045000 | 2024-04-19 12:13PM EDT | 45.00 | 10.70 | 9.10 | 9.30 | 0.00 | - | 1 | 20 | 51.66% |
| PLAY240719C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 8.90 | 7.40 | 8.60 | 0.00 | - | 1 | 34 | 52.47% |
| PLAY240719C00047000 | 2024-03-20 2:51PM EDT | 47.00 | 18.60 | 7.50 | 9.40 | 0.00 | - | 4 | 8 | 57.98% |
| PLAY240719C00048000 | 2024-04-22 9:52AM EDT | 48.00 | 9.00 | 7.00 | 7.20 | 0.00 | - | 20 | 33 | 50.55% |
| PLAY240719C00049000 | 2024-03-27 11:11AM EDT | 49.00 | 14.40 | 6.50 | 6.70 | 0.00 | - | 4 | 11 | 50.24% |
| PLAY240719C00050000 | 2024-04-22 12:00PM EDT | 50.00 | 7.18 | 5.50 | 7.40 | 0.00 | - | 4 | 19 | 54.30% |
| PLAY240719C00055000 | 2024-04-26 10:07AM EDT | 55.00 | 3.60 | 3.20 | 3.50 | +0.20 | +5.88% | 2 | 1,013 | 46.73% |
| PLAY240719C00060000 | 2024-04-26 10:07AM EDT | 60.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 1 | 257 | 44.68% |
| PLAY240719C00065000 | 2024-04-24 10:00AM EDT | 65.00 | 1.65 | 0.80 | 0.95 | 0.00 | - | 6 | 58 | 44.12% |
| PLAY240719C00070000 | 2024-04-15 2:52PM EDT | 70.00 | 1.15 | 0.35 | 0.50 | 0.00 | - | 20 | 128 | 44.58% |
| PLAY240719C00075000 | 2024-04-15 3:50PM EDT | 75.00 | 0.64 | 0.15 | 0.25 | 0.00 | - | 1 | 117 | 44.73% |
| PLAY240719C00080000 | 2024-04-08 10:34AM EDT | 80.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 15 | 35 | 63.28% |
| PLAY240719C00085000 | 2024-03-27 10:52AM EDT | 85.00 | 1.09 | 0.05 | 0.75 | 0.00 | - | 11 | 14 | 61.57% |
| PLAY240719C00090000 | 2024-03-28 3:08PM EDT | 90.00 | 0.96 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 70.02% |
| PLAY240719C00095000 | 2024-04-08 10:49AM EDT | 95.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 88.99% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240719P00025000 | 2024-04-04 12:03PM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 101.86% |
| PLAY240719P00030000 | 2024-04-09 1:48PM EDT | 30.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 72 | 75.98% |
| PLAY240719P00032000 | 2024-02-09 4:43PM EDT | 32.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 1 | 1 | 85.69% |
| PLAY240719P00033000 | 2024-04-04 11:31AM EDT | 33.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 64.84% |
| PLAY240719P00034000 | 2024-03-07 10:48AM EDT | 34.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 59.52% |
| PLAY240719P00035000 | 2023-09-13 9:57AM EDT | 35.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | - | 5 | 149.34% |
| PLAY240719P00036000 | 2023-11-08 12:25PM EDT | 36.00 | 4.30 | 1.45 | 1.55 | 0.00 | - | - | 1 | 80.81% |
| PLAY240719P00037000 | 2024-04-03 11:17AM EDT | 37.00 | 0.22 | 0.30 | 0.40 | 0.00 | - | 8 | 63 | 51.37% |
| PLAY240719P00038000 | 2024-04-19 2:59PM EDT | 38.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.07% |
| PLAY240719P00039000 | 2024-01-16 10:50AM EDT | 39.00 | 2.15 | 0.75 | 1.35 | 0.00 | - | 161 | 161 | 59.96% |
| PLAY240719P00040000 | 2024-01-09 4:38PM EDT | 40.00 | 2.20 | 0.50 | 2.05 | 0.00 | - | 2 | 2 | 60.30% |
| PLAY240719P00041000 | 2024-04-02 3:19PM EDT | 41.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 47.85% |
| PLAY240719P00042000 | 2024-01-19 1:27PM EDT | 42.00 | 2.95 | 1.15 | 2.10 | 0.00 | - | 37 | 37 | 58.15% |
| PLAY240719P00043000 | 2024-04-11 9:30AM EDT | 43.00 | 0.60 | 1.00 | 1.50 | 0.00 | - | 1 | 28 | 52.34% |
| PLAY240719P00044000 | 2024-03-22 11:56AM EDT | 44.00 | 1.19 | 1.15 | 1.25 | 0.00 | - | 1 | 36 | 44.80% |
| PLAY240719P00045000 | 2024-04-24 9:32AM EDT | 45.00 | 0.90 | 1.40 | 1.55 | 0.00 | - | 4 | 65 | 45.31% |
| PLAY240719P00046000 | 2024-04-26 10:03AM EDT | 46.00 | 1.65 | 1.65 | 1.80 | -0.07 | -4.07% | 8 | 48 | 44.65% |
| PLAY240719P00047000 | 2024-04-25 10:04AM EDT | 47.00 | 2.20 | 1.95 | 2.10 | 0.00 | - | 2 | 29 | 44.24% |
| PLAY240719P00048000 | 2024-04-25 10:12AM EDT | 48.00 | 2.45 | 2.25 | 2.40 | 0.00 | - | 1 | 100 | 43.48% |
| PLAY240719P00049000 | 2024-04-25 10:50AM EDT | 49.00 | 2.80 | 2.65 | 2.80 | 0.00 | - | 3 | 28 | 43.43% |
| PLAY240719P00050000 | 2024-04-26 10:30AM EDT | 50.00 | 3.10 | 3.00 | 3.20 | -0.10 | -3.13% | 1 | 281 | 43.01% |
| PLAY240719P00055000 | 2024-04-24 12:33PM EDT | 55.00 | 4.90 | 5.50 | 5.70 | 0.00 | - | 13 | 63 | 40.37% |
| PLAY240719P00060000 | 2024-04-26 3:11PM EDT | 60.00 | 9.00 | 8.90 | 9.20 | -0.20 | -2.17% | 3 | 172 | 38.94% |
| PLAY240719P00065000 | 2024-04-23 11:16AM EDT | 65.00 | 10.37 | 12.00 | 14.60 | 0.00 | - | 4 | 111 | 55.49% |
| PLAY240719P00070000 | 2024-04-08 2:08PM EDT | 70.00 | 9.18 | 16.00 | 20.00 | 0.00 | - | 4 | 34 | 70.75% |
| PLAY240719P00075000 | 2024-04-09 11:52AM EDT | 75.00 | 13.40 | 20.80 | 24.70 | 0.00 | - | 1 | 0 | 75.66% |
| PLAY240719P00080000 | 2024-04-04 2:24PM EDT | 80.00 | 15.50 | 25.50 | 30.00 | 0.00 | - | 3 | 0 | 87.79% |
| PLAY240719P00085000 | 2024-04-01 11:47AM EDT | 85.00 | 21.40 | 30.50 | 35.00 | 0.00 | - | - | 0 | 95.07% |
