La bourse est fermée
Dow Jones
39 951,71 +43,71 (+0,11 %) Nasdaq
16 735,53 -6,86 (-0,04 %) Nikkei 225
38 920,26 +534,53 (+1,39 %) EUR/USD
1,0871 -0,0017 (-0,15 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
59 835,44 -287,41 (-0,48 %)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY260116C00017500 | 2024-01-29 2:32PM EDT | 17.50 | 37.00 | 45.50 | 50.20 | 0.00 | - | - | 10 | 189.16% |
| PLAY260116C00030000 | 2024-02-08 4:45PM EDT | 30.00 | 32.80 | 35.50 | 40.50 | 0.00 | - | - | 1 | 125.98% |
| PLAY260116C00040000 | 2024-05-10 2:28PM EDT | 40.00 | 20.65 | 21.00 | 21.90 | 0.00 | - | 2 | 7 | 55.49% |
| PLAY260116C00045000 | 2024-04-15 12:26PM EDT | 45.00 | 20.60 | 17.70 | 19.10 | 0.00 | - | 5 | 7 | 52.95% |
| PLAY260116C00050000 | 2024-04-03 10:20AM EDT | 50.00 | 30.20 | 14.80 | 17.40 | 0.00 | - | 1 | 12 | 52.58% |
| PLAY260116C00055000 | 2024-04-22 12:50PM EDT | 55.00 | 13.68 | 13.10 | 13.80 | 0.00 | - | 20 | 20 | 51.18% |
| PLAY260116C00060000 | 2024-05-13 10:09AM EDT | 60.00 | 11.80 | 11.00 | 11.80 | 0.00 | - | 1 | 13 | 50.06% |
| PLAY260116C00070000 | 2024-05-16 12:00PM EDT | 70.00 | 8.40 | 7.70 | 9.00 | -1.20 | -12.50% | 1 | 3 | 49.85% |
| PLAY260116C00075000 | 2024-04-16 2:29PM EDT | 75.00 | 7.00 | 6.40 | 7.20 | 0.00 | - | 2 | 2 | 47.30% |
| PLAY260116C00080000 | 2024-04-15 10:05AM EDT | 80.00 | 5.80 | 4.80 | 6.20 | 0.00 | - | 1 | 3,334 | 47.06% |
| PLAY260116C00085000 | 2024-04-10 10:25AM EDT | 85.00 | 9.20 | 3.90 | 5.20 | 0.00 | - | - | 1 | 46.29% |
| PLAY260116C00090000 | 2024-04-04 10:26AM EDT | 90.00 | 10.10 | 2.95 | 3.80 | 0.00 | - | 10 | 0 | 43.24% |
| PLAY260116C00095000 | 2024-04-11 12:09PM EDT | 95.00 | 6.20 | 2.75 | 5.40 | 0.00 | - | 1 | 2 | 52.42% |
| PLAY260116C00100000 | 2024-05-08 10:03AM EDT | 100.00 | 2.50 | 2.65 | 3.10 | 0.00 | - | - | 1 | 44.73% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY260116P00017500 | 2023-10-12 10:44AM EDT | 17.50 | 1.50 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 65.72% |
| PLAY260116P00020000 | 2023-10-12 1:21PM EDT | 20.00 | 2.10 | 1.30 | 3.60 | 0.00 | - | 2 | 7 | 76.25% |
| PLAY260116P00022500 | 2024-04-12 10:12AM EDT | 22.50 | 1.25 | 0.45 | 2.35 | 0.00 | - | 3 | 22 | 57.01% |
| PLAY260116P00025000 | 2024-04-12 10:15AM EDT | 25.00 | 1.60 | 0.55 | 2.55 | 0.00 | - | 1 | 6 | 52.78% |
| PLAY260116P00030000 | 2024-04-19 12:12PM EDT | 30.00 | 2.20 | 1.85 | 3.20 | 0.00 | - | 2 | 13 | 50.46% |
| PLAY260116P00035000 | 2024-05-09 1:21PM EDT | 35.00 | 2.90 | 2.45 | 4.50 | 0.00 | - | 2 | 17 | 52.56% |
| PLAY260116P00040000 | 2024-04-24 9:57AM EDT | 40.00 | 4.00 | 4.10 | 4.60 | 0.00 | - | 1 | 37 | 42.71% |
| PLAY260116P00045000 | 2024-04-04 3:01PM EDT | 45.00 | 5.40 | 6.10 | 6.40 | 0.00 | - | 12 | 15 | 41.11% |
| PLAY260116P00050000 | 2024-05-14 10:10AM EDT | 50.00 | 7.00 | 7.70 | 8.20 | 0.00 | - | 1 | 7 | 38.27% |
| PLAY260116P00055000 | 2023-12-06 10:52AM EDT | 55.00 | 13.50 | 11.20 | 13.20 | 0.00 | - | 1 | 1 | 46.17% |
| PLAY260116P00065000 | 2024-04-01 3:56PM EDT | 65.00 | 13.97 | 16.70 | 19.10 | 0.00 | - | 2 | 1 | 43.01% |
| PLAY260116P00070000 | 2024-04-10 2:27PM EDT | 70.00 | 17.00 | 18.90 | 19.90 | 0.00 | - | 1 | 0 | 32.04% |
| PLAY260116P00080000 | 2024-04-11 1:40PM EDT | 80.00 | 23.60 | 26.80 | 28.20 | 0.00 | - | 1 | 0 | 31.71% |
| PLAY260116P00090000 | 2024-04-04 3:00PM EDT | 90.00 | 29.40 | 36.50 | 38.20 | 0.00 | - | 1 | 0 | 37.05% |
