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
59 807,54 +825,07 (+1,40 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920C00020000 | 2023-06-22 3:10PM EDT | 20.00 | 24.50 | 27.30 | 28.60 | 0.00 | - | - | 6 | 0.00% |
| PLAY240920C00022500 | 2023-10-12 1:27PM EDT | 22.50 | 13.30 | 14.30 | 15.20 | 0.00 | - | 1 | 40 | 0.00% |
| PLAY240920C00025000 | 2023-07-24 11:13AM EDT | 25.00 | 24.00 | 17.70 | 17.90 | 0.00 | - | 2 | 65 | 0.00% |
| PLAY240920C00030000 | 2023-10-26 1:38PM EDT | 30.00 | 8.80 | 12.10 | 12.50 | 0.00 | - | 5 | 0 | 0.00% |
| PLAY240920C00035000 | 2024-04-02 10:49AM EDT | 35.00 | 29.10 | 17.90 | 19.30 | 0.00 | - | 8 | 195 | 63.53% |
| PLAY240920C00040000 | 2024-01-18 10:39AM EDT | 40.00 | 13.20 | 22.00 | 25.80 | 0.00 | - | 1 | 75 | 154.08% |
| PLAY240920C00045000 | 2024-04-23 12:06PM EDT | 45.00 | 13.60 | 8.60 | 10.80 | 0.00 | - | 2 | 34 | 54.24% |
| PLAY240920C00050000 | 2024-04-22 12:35PM EDT | 50.00 | 8.93 | 7.40 | 7.70 | 0.00 | - | 1 | 23 | 51.10% |
| PLAY240920C00055000 | 2024-04-26 3:39PM EDT | 55.00 | 5.10 | 5.00 | 5.20 | -1.10 | -17.74% | 1 | 62 | 48.40% |
| PLAY240920C00060000 | 2024-04-24 10:39AM EDT | 60.00 | 4.80 | 3.20 | 3.40 | 0.00 | - | 10 | 97 | 46.80% |
| PLAY240920C00065000 | 2024-04-25 9:40AM EDT | 65.00 | 1.90 | 2.00 | 2.15 | 0.00 | - | 1 | 162 | 45.65% |
| PLAY240920C00070000 | 2024-04-24 10:06AM EDT | 70.00 | 2.05 | 1.20 | 1.35 | 0.00 | - | 10 | 405 | 45.14% |
| PLAY240920C00075000 | 2024-04-24 10:27AM EDT | 75.00 | 1.30 | 0.75 | 0.85 | 0.00 | - | 10 | 175 | 45.02% |
| PLAY240920C00080000 | 2024-04-15 11:47AM EDT | 80.00 | 1.25 | 0.45 | 0.55 | 0.00 | - | 1 | 83 | 45.34% |
| PLAY240920C00085000 | 2024-04-12 3:10PM EDT | 85.00 | 0.83 | 0.25 | 0.35 | 0.00 | - | 2 | 9 | 45.46% |
| PLAY240920C00090000 | 2024-04-03 12:00PM EDT | 90.00 | 2.75 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 50.78% |
| PLAY240920C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 54.54% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920P00017500 | 2024-04-03 12:31PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 103.52% |
| PLAY240920P00020000 | 2023-10-09 9:43AM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| PLAY240920P00022500 | 2024-04-03 3:45PM EDT | 22.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 68.95% |
| PLAY240920P00025000 | 2024-04-01 12:45PM EDT | 25.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 6 | 14 | 66.89% |
| PLAY240920P00030000 | 2024-03-26 12:59PM EDT | 30.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 11 | 10 | 59.18% |
| PLAY240920P00035000 | 2024-01-22 10:56AM EDT | 35.00 | 1.60 | 0.80 | 1.30 | 0.00 | - | 1 | 410 | 57.32% |
| PLAY240920P00040000 | 2024-04-25 12:38PM EDT | 40.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 4 | 26 | 48.68% |
| PLAY240920P00045000 | 2024-04-25 2:16PM EDT | 45.00 | 2.60 | 2.50 | 2.65 | 0.00 | - | 2 | 362 | 45.18% |
| PLAY240920P00050000 | 2024-04-18 12:29PM EDT | 50.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 1 | 265 | 42.94% |
| PLAY240920P00055000 | 2024-04-25 1:12PM EDT | 55.00 | 7.00 | 6.80 | 7.00 | 0.00 | - | 9 | 53 | 40.58% |
| PLAY240920P00060000 | 2024-04-24 3:04PM EDT | 60.00 | 9.50 | 10.00 | 10.70 | 0.00 | - | 11 | 145 | 42.53% |
| PLAY240920P00065000 | 2024-04-12 10:48AM EDT | 65.00 | 11.02 | 13.80 | 15.20 | 0.00 | - | 1 | 75 | 47.68% |
| PLAY240920P00070000 | 2024-04-24 11:14AM EDT | 70.00 | 15.80 | 18.10 | 18.70 | 0.00 | - | 19 | 54 | 39.36% |
| PLAY240920P00075000 | 2024-04-12 9:31AM EDT | 75.00 | 17.00 | 21.00 | 25.00 | 0.00 | - | 1 | 20 | 60.50% |
| PLAY240920P00080000 | 2024-04-05 10:18AM EDT | 80.00 | 16.90 | 25.50 | 30.00 | 0.00 | - | 2 | 2 | 66.60% |
| PLAY240920P00085000 | 2024-04-01 10:41AM EDT | 85.00 | 22.60 | 30.50 | 35.00 | 0.00 | - | 2 | 0 | 72.12% |
| PLAY240920P00090000 | 2024-04-03 11:14AM EDT | 90.00 | 22.30 | 35.50 | 40.00 | 0.00 | - | 13 | 0 | 77.15% |
