PLAY - Dave & Buster's Entertainment, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juin 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLAY200605C000050002020-05-28 10:14AM EDT5.009.5011.6012.800.00-101,192.19%
PLAY200605C000060002020-05-27 9:53AM EDT6.007.0010.8011.600.00-14778.13%
PLAY200605C000075002020-05-13 12:02PM EDT7.502.009.4010.000.00---0.00%
PLAY200605C000085002020-05-27 12:49PM EDT8.504.608.609.200.00-11653.13%
PLAY200605C000090002020-06-01 10:38AM EDT9.004.808.108.700.00-11607.81%
PLAY200605C000095002020-06-03 3:50PM EDT9.506.507.408.200.00-220565.63%
PLAY200605C000100002020-06-01 10:59AM EDT10.003.707.107.700.00-317526.56%
PLAY200605C000105002020-06-04 9:50AM EDT10.505.706.607.200.00-119487.50%
PLAY200605C000110002020-06-04 10:53AM EDT11.006.306.106.60+0.80+14.55%159371.88%
PLAY200605C000115002020-06-04 9:53AM EDT11.504.705.706.10-0.10-2.08%174340.63%
PLAY200605C000120002020-06-03 12:39PM EDT12.004.005.305.700.00-15782382.03%
PLAY200605C000125002020-06-04 10:20AM EDT12.504.504.604.90+1.10+32.35%1460.00%
PLAY200605C000130002020-06-04 9:38AM EDT13.004.004.104.60+0.90+29.03%72264256.25%
PLAY200605C000135002020-06-04 9:56AM EDT13.503.303.604.10+0.68+25.95%26154229.69%
PLAY200605C000140002020-06-04 10:57AM EDT14.003.503.103.50+1.60+84.21%1178950.00%
PLAY200605C000145002020-06-04 10:48AM EDT14.502.752.703.10+1.10+66.67%40396178.13%
PLAY200605C000150002020-06-04 10:56AM EDT15.002.452.152.45+1.15+88.46%1416210.00%
PLAY200605C000155002020-06-04 10:48AM EDT15.501.751.752.20+0.80+84.21%339390166.41%
PLAY200605C000160002020-06-04 10:57AM EDT16.001.651.501.85+0.97+142.65%262508128.91%
PLAY200605C000165002020-06-04 10:57AM EDT16.501.201.151.25+0.70+140.00%429565106.25%
PLAY200605C000170002020-06-04 10:58AM EDT17.000.950.901.00+0.60+171.43%484484127.73%
PLAY200605C000180002020-06-04 10:58AM EDT18.000.500.450.50+0.29+138.10%633655130.47%
PLAY200605C000185002020-06-04 10:58AM EDT18.500.400.350.40+0.23+135.29%174249143.75%
PLAY200605C000190002020-06-04 10:54AM EDT19.000.230.200.30+0.08+53.33%79229143.36%
PLAY200605C000200002020-06-04 10:58AM EDT20.000.150.100.15+0.05+50.00%72196151.95%
PLAY200605C000250002020-06-04 9:39AM EDT25.000.040.000.15-0.01-20.00%4161278.13%
PLAY200605C000300002020-06-04 9:39AM EDT30.001.500.000.05+1.45+2,900.00%4124325.00%
Options de ventepour5 juin 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLAY200605P000010002020-05-08 11:29AM EDT1.000.100.000.050.00-221,787.50%
PLAY200605P000040002020-05-19 9:40AM EDT4.000.010.000.000.00-3150.00%
PLAY200605P000050002020-05-29 12:05PM EDT5.000.030.000.050.00-1014768.75%
PLAY200605P000060002020-05-18 10:07AM EDT6.000.150.000.050.00-21662.50%
PLAY200605P000070002020-05-22 2:39PM EDT7.000.100.000.050.00-866575.00%
PLAY200605P000075002020-05-22 3:25PM EDT7.500.100.000.050.00-1533531.25%
PLAY200605P000080002020-06-01 9:30AM EDT8.000.060.000.050.00-2112493.75%
PLAY200605P000085002020-06-01 9:30AM EDT8.500.060.000.050.00-141462.50%
PLAY200605P000090002020-06-02 3:25PM EDT9.000.070.000.000.00-106550.00%
PLAY200605P000095002020-06-02 10:55AM EDT9.500.020.000.050.00-755393.75%
PLAY200605P000100002020-06-02 10:45AM EDT10.000.050.001.200.00-3213756.25%
PLAY200605P000105002020-06-03 2:06PM EDT10.500.050.001.500.00-262766.41%
PLAY200605P000110002020-06-03 10:59AM EDT11.000.100.000.050.00-1241309.38%
PLAY200605P000115002020-06-03 3:23PM EDT11.500.040.000.450.00-43204447.66%
PLAY200605P000120002020-06-04 10:34AM EDT12.000.030.000.050.00-20341259.38%
PLAY200605P000125002020-06-04 9:46AM EDT12.500.030.000.00-0.02-40.00%327450.00%
PLAY200605P000130002020-06-04 10:48AM EDT13.000.020.050.05-0.03-60.00%13471239.06%
PLAY200605P000135002020-06-04 9:49AM EDT13.500.040.000.05-0.04-50.00%34180187.50%
PLAY200605P000140002020-06-04 10:37AM EDT14.000.040.050.05-0.08-66.67%33127189.06%
PLAY200605P000145002020-06-04 10:51AM EDT14.500.050.050.05-0.20-80.00%47216164.06%
PLAY200605P000150002020-06-04 10:54AM EDT15.000.050.050.10-0.35-87.50%160575154.69%
PLAY200605P000155002020-06-04 10:57AM EDT15.500.100.150.20-0.48-82.76%69384168.36%
PLAY200605P000160002020-06-04 10:55AM EDT16.000.200.150.20-0.62-75.61%149663138.28%
PLAY200605P000165002020-06-04 10:53AM EDT16.500.300.250.30-0.83-73.45%163285132.81%
PLAY200605P000170002020-06-04 10:56AM EDT17.000.470.400.50-0.99-67.81%173171133.98%
PLAY200605P000200002020-06-03 2:53PM EDT20.003.802.602.950.00-44205.86%
PLAY200605P000250002020-05-29 12:02PM EDT25.0011.707.607.900.00-20376.56%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages