La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 370,93 +1 345,84 (+2,24 %)
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 :
Prix d’exercice:50.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00050000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 3.00 | 1.25 | 4.40 | -1.35 | -31.03% | 21 | 162 | 59.38% |
| PLAY240621C00050000 | 2024-05-17 10:08AM EDT | 2024-06-21 | 6.15 | 5.00 | 5.30 | -0.15 | -2.38% | 20 | 152 | 55.62% |
| PLAY240719C00050000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 7.36 | 5.70 | 6.00 | 0.00 | - | 1 | 19 | 50.24% |
| PLAY240920C00050000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 10.20 | 7.50 | 7.80 | 0.00 | - | 4 | 41 | 51.03% |
| PLAY241018C00050000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 7.90 | 8.00 | 8.30 | 0.00 | - | 40 | 77 | 50.04% |
| PLAY241220C00050000 | 2024-04-26 3:47PM EDT | 2024-12-20 | 9.40 | 9.40 | 9.80 | 0.00 | - | 11 | 11 | 51.60% |
| PLAY250117C00050000 | 2024-05-06 12:04PM EDT | 2025-01-17 | 11.10 | 9.80 | 10.20 | 0.00 | - | 1 | 236 | 51.03% |
| PLAY250718C00050000 | 2024-05-07 11:38AM EDT | 2025-07-18 | 12.90 | 11.00 | 12.90 | 0.00 | - | 4 | 8 | 52.23% |
| PLAY251017C00050000 | 2024-05-09 3:32PM EDT | 2025-10-17 | 14.02 | 13.20 | 14.50 | 0.00 | - | 1 | 1 | 51.51% |
| PLAY260116C00050000 | 2024-04-03 10:20AM EDT | 2026-01-16 | 30.20 | 14.80 | 17.40 | 0.00 | - | 1 | 12 | 56.53% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00050000 | 2024-05-17 2:23PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 974 | 59.38% |
| PLAY240621P00050000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 1.99 | 2.00 | 2.15 | +0.34 | +20.61% | 140 | 6,120 | 51.12% |
| PLAY240719P00050000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 1.95 | 2.55 | 2.65 | 0.00 | - | 4 | 302 | 45.39% |
| PLAY240920P00050000 | 2024-05-17 2:59PM EDT | 2024-09-20 | 3.80 | 3.80 | 4.10 | -0.70 | -15.56% | 42 | 265 | 44.67% |
| PLAY241018P00050000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 3.90 | 4.20 | 4.40 | 0.00 | - | 1 | 13 | 42.75% |
| PLAY250117P00050000 | 2024-05-14 12:28PM EDT | 2025-01-17 | 4.69 | 5.40 | 5.70 | 0.00 | - | 25 | 814 | 41.87% |
| PLAY250718P00050000 | 2024-04-26 9:55AM EDT | 2025-07-18 | 7.40 | 6.90 | 7.70 | 0.00 | - | 3 | 3 | 41.03% |
| PLAY251017P00050000 | 2024-04-19 10:49AM EDT | 2025-10-17 | 7.90 | 5.50 | 8.00 | 0.00 | - | 1 | 2 | 38.53% |
| PLAY260116P00050000 | 2024-05-14 10:10AM EDT | 2026-01-16 | 7.00 | 6.10 | 8.70 | 0.00 | - | 1 | 7 | 38.28% |
