La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 305,60 +2,70 (+0,12 %) Bitcoin EUR
53 880,34 -3 478,00 (-6,06 %)
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’achatpour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250718C00038000 | 2024-02-08 1:37PM EDT | 38.00 | 25.20 | 30.20 | 33.00 | 0.00 | - | 1 | 2 | 125.17% |
| PLAY250718C00043000 | 2024-04-11 3:21PM EDT | 43.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PLAY250718C00047000 | 2024-04-19 10:45AM EDT | 47.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY250718C00050000 | 2024-04-30 11:42AM EDT | 50.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PLAY250718C00055000 | 2024-04-30 1:30PM EDT | 55.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| PLAY250718C00060000 | 2024-04-08 10:25AM EDT | 60.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| PLAY250718C00065000 | 2024-04-22 12:11PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| PLAY250718C00070000 | 2024-04-03 3:51PM EDT | 70.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| PLAY250718C00075000 | 2024-04-10 2:37PM EDT | 75.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| PLAY250718C00080000 | 2024-04-26 9:43AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 6.25% |
| PLAY250718C00085000 | 2024-04-23 9:46AM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| PLAY250718C00090000 | 2024-04-15 3:19PM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 12.50% |
| PLAY250718C00095000 | 2024-04-12 12:19PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
Options de ventepour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250718P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PLAY250718P00035000 | 2024-04-30 9:45AM EDT | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| PLAY250718P00040000 | 2024-04-15 10:09AM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| PLAY250718P00043000 | 2024-04-09 9:59AM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 26 | 6.25% |
| PLAY250718P00045000 | 2024-04-03 10:01AM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 3.13% |
| PLAY250718P00047000 | 2024-04-15 9:48AM EDT | 47.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| PLAY250718P00050000 | 2024-04-26 9:55AM EDT | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| PLAY250718P00055000 | 2024-04-24 10:17AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PLAY250718P00060000 | 2024-04-11 9:48AM EDT | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PLAY250718P00065000 | 2024-01-30 11:33AM EDT | 65.00 | 16.70 | 12.70 | 13.30 | 0.00 | - | - | 1 | 22.14% |
| PLAY250718P00070000 | 2024-04-19 10:55AM EDT | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PLAY250718P00075000 | 2024-04-19 11:00AM EDT | 75.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY250718P00080000 | 2024-04-22 9:45AM EDT | 80.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
