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
58 970,36 -525,01 (-0,88 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250117C00017500 | 2024-01-05 4:46PM EDT | 17.50 | 34.33 | 36.50 | 41.50 | 0.00 | - | 8 | 14 | 159.96% |
| PLAY250117C00020000 | 2024-01-17 12:07PM EDT | 20.00 | 30.53 | 39.20 | 43.80 | 0.00 | - | 1 | 23 | 217.63% |
| PLAY250117C00022500 | 2023-10-11 2:20PM EDT | 22.50 | 15.40 | 15.40 | 16.00 | 0.00 | - | 1 | 33 | 0.00% |
| PLAY250117C00025000 | 2023-09-26 1:00PM EDT | 25.00 | 14.20 | 12.60 | 13.30 | 0.00 | - | 3 | 11 | 0.00% |
| PLAY250117C00030000 | 2023-10-16 9:53AM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PLAY250117C00035000 | 2024-04-04 12:41PM EDT | 35.00 | 33.00 | 18.70 | 20.30 | 0.00 | - | 3 | 189 | 56.59% |
| PLAY250117C00040000 | 2024-04-03 3:35PM EDT | 40.00 | 32.70 | 15.00 | 16.60 | 0.00 | - | 1 | 165 | 53.91% |
| PLAY250117C00045000 | 2024-04-15 9:49AM EDT | 45.00 | 17.30 | 12.70 | 13.00 | 0.00 | - | 1 | 230 | 53.76% |
| PLAY250117C00050000 | 2024-04-26 11:44AM EDT | 50.00 | 9.82 | 9.70 | 11.80 | -2.68 | -21.44% | 10 | 225 | 55.85% |
| PLAY250117C00055000 | 2024-04-22 12:13PM EDT | 55.00 | 8.51 | 6.10 | 7.60 | 0.00 | - | 4 | 207 | 49.38% |
| PLAY250117C00060000 | 2024-04-18 2:18PM EDT | 60.00 | 6.55 | 5.40 | 5.60 | 0.00 | - | 5 | 304 | 47.39% |
| PLAY250117C00065000 | 2024-04-24 9:32AM EDT | 65.00 | 5.60 | 3.90 | 4.10 | 0.00 | - | 1 | 227 | 46.16% |
| PLAY250117C00070000 | 2024-04-23 11:33AM EDT | 70.00 | 4.06 | 1.95 | 2.95 | 0.00 | - | 2 | 118 | 45.11% |
| PLAY250117C00075000 | 2024-04-26 10:21AM EDT | 75.00 | 2.00 | 1.95 | 2.10 | -0.94 | -31.97% | 49 | 196 | 44.28% |
| PLAY250117C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.00 | 0.35 | 1.50 | 0.00 | - | 2 | 75 | 43.77% |
| PLAY250117C00090000 | 2024-04-19 10:03AM EDT | 90.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 2 | 13 | 42.97% |
| PLAY250117C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 8 | 152 | 42.19% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250117P00017500 | 2024-04-23 11:27AM EDT | 17.50 | 0.20 | 0.10 | 2.05 | 0.00 | - | 1 | 59 | 98.10% |
| PLAY250117P00020000 | 2024-03-27 9:52AM EDT | 20.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 69.82% |
| PLAY250117P00022500 | 2024-02-16 3:26PM EDT | 22.50 | 0.60 | 0.25 | 1.00 | 0.00 | - | 5 | 31 | 67.72% |
| PLAY250117P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.50 | 0.20 | 1.90 | 0.00 | - | 2 | 79 | 69.04% |
| PLAY250117P00030000 | 2024-04-23 12:42PM EDT | 30.00 | 0.75 | 0.85 | 2.05 | 0.00 | - | 6 | 27 | 60.47% |
| PLAY250117P00035000 | 2024-04-25 9:45AM EDT | 35.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 37 | 263 | 49.54% |
| PLAY250117P00040000 | 2024-04-24 9:38AM EDT | 40.00 | 2.00 | 2.50 | 2.65 | 0.00 | - | 1 | 299 | 46.11% |
| PLAY250117P00045000 | 2024-04-16 10:08AM EDT | 45.00 | 4.03 | 3.90 | 4.10 | 0.00 | - | 11 | 138 | 43.35% |
| PLAY250117P00050000 | 2024-04-26 10:12AM EDT | 50.00 | 5.80 | 5.80 | 6.10 | -0.20 | -3.33% | 1 | 799 | 41.22% |
| PLAY250117P00055000 | 2024-04-25 9:35AM EDT | 55.00 | 8.50 | 8.20 | 10.50 | 0.00 | - | 1 | 42 | 49.79% |
| PLAY250117P00060000 | 2024-04-12 1:39PM EDT | 60.00 | 9.87 | 11.20 | 11.60 | 0.00 | - | 1 | 26 | 36.88% |
| PLAY250117P00065000 | 2024-04-18 9:52AM EDT | 65.00 | 14.30 | 14.70 | 17.00 | 0.00 | - | 1 | 28 | 46.61% |
| PLAY250117P00070000 | 2024-04-02 1:31PM EDT | 70.00 | 14.30 | 18.70 | 19.10 | 0.00 | - | 3 | 9 | 32.81% |
| PLAY250117P00075000 | 2024-04-24 9:52AM EDT | 75.00 | 20.20 | 23.10 | 25.20 | 0.00 | - | 1 | 81 | 46.31% |
| PLAY250117P00080000 | 2024-04-02 1:31PM EDT | 80.00 | 21.20 | 27.30 | 29.60 | 0.00 | - | 6 | 8 | 46.14% |
| PLAY250117P00085000 | 2024-03-28 10:26AM EDT | 85.00 | 24.90 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 53.44% |
| PLAY250117P00090000 | 2024-03-20 9:58AM EDT | 90.00 | 28.70 | 33.70 | 38.50 | 0.00 | - | - | 0 | 41.97% |
