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
61 448,75 +1 397,38 (+2,33 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00070000 | 2024-05-16 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,119 | 231.25% |
| PLAY240621C00070000 | 2024-05-14 1:33PM EDT | 2024-06-21 | 0.65 | 0.10 | 0.45 | 0.00 | - | 69 | 1,509 | 57.32% |
| PLAY240719C00070000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 0.75 | 0.20 | 0.55 | 0.00 | - | 302 | 941 | 50.68% |
| PLAY240920C00070000 | 2024-05-17 1:34PM EDT | 2024-09-20 | 1.50 | 1.30 | 1.50 | -0.13 | -7.98% | 36 | 730 | 48.73% |
| PLAY241018C00070000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 1.75 | 1.60 | 1.80 | -0.55 | -23.91% | 13 | 17 | 47.12% |
| PLAY250117C00070000 | 2024-05-16 12:29PM EDT | 2025-01-17 | 3.51 | 2.85 | 3.10 | 0.00 | - | 1 | 120 | 46.68% |
| PLAY250718C00070000 | 2024-04-03 3:51PM EDT | 2025-07-18 | 15.20 | 5.20 | 5.50 | 0.00 | - | 9 | 9 | 46.88% |
| PLAY251017C00070000 | 2024-04-18 9:44AM EDT | 2025-10-17 | 7.00 | 6.20 | 9.00 | 0.00 | - | - | 1 | 51.15% |
| PLAY260116C00070000 | 2024-05-16 12:00PM EDT | 2026-01-16 | 8.40 | 5.10 | 8.20 | 0.00 | - | 1 | 4 | 49.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00070000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 17.00 | 13.50 | 17.50 | 0.00 | - | 1 | 0 | 350.78% |
| PLAY240621P00070000 | 2024-04-15 12:22PM EDT | 2024-06-21 | 14.20 | 14.40 | 17.20 | 0.00 | - | 8 | 26 | 25.00% |
| PLAY240719P00070000 | 2024-04-08 2:08PM EDT | 2024-07-19 | 9.18 | 15.40 | 19.20 | 0.00 | - | 4 | 34 | 76.34% |
| PLAY240920P00070000 | 2024-04-29 12:02PM EDT | 2024-09-20 | 16.80 | 17.10 | 19.20 | -0.40 | -2.33% | 1 | 55 | 54.20% |
| PLAY241018P00070000 | 2024-05-09 10:13AM EDT | 2024-10-18 | 17.30 | 17.40 | 19.70 | 0.00 | - | 1 | 88 | 53.64% |
| PLAY241220P00070000 | 2024-04-24 11:11AM EDT | 2024-12-20 | 16.60 | 16.20 | 18.60 | 0.00 | - | - | 4 | 36.35% |
| PLAY250117P00070000 | 2024-04-02 1:31PM EDT | 2025-01-17 | 14.30 | 18.50 | 18.90 | 0.00 | - | 3 | 9 | 36.66% |
| PLAY250718P00070000 | 2024-04-19 10:55AM EDT | 2025-07-18 | 19.10 | 17.00 | 20.70 | 0.00 | - | 1 | 2 | 37.44% |
| PLAY260116P00070000 | 2024-04-10 2:27PM EDT | 2026-01-16 | 17.00 | 18.90 | 19.90 | 0.00 | - | 1 | 0 | 27.96% |
