La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 476,56 -1 803,87 (-3,10 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00045000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 8.20 | 7.00 | 10.90 | 0.00 | - | - | 1 | 87.70% |
| PLAY240621C00045000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 8.70 | 8.30 | 11.50 | 0.00 | - | 1 | 96 | 61.91% |
| PLAY240719C00045000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 10.70 | 10.10 | 11.50 | 0.00 | - | 1 | 20 | 61.89% |
| PLAY240920C00045000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 13.60 | 11.50 | 12.50 | 0.00 | - | 2 | 34 | 57.03% |
| PLAY241018C00045000 | 2024-05-06 10:34AM EDT | 2024-10-18 | 13.00 | 10.00 | 12.30 | 0.00 | - | 15 | 27 | 54.49% |
| PLAY241220C00045000 | 2024-04-18 9:48AM EDT | 2024-12-20 | 13.80 | 11.80 | 13.60 | 0.00 | - | - | 1 | 55.74% |
| PLAY250117C00045000 | 2024-05-09 10:12AM EDT | 2025-01-17 | 13.30 | 13.60 | 15.10 | 0.00 | - | 4 | 235 | 57.64% |
| PLAY260116C00045000 | 2024-04-15 12:26PM EDT | 2026-01-16 | 20.60 | 15.60 | 18.50 | 0.00 | - | 5 | 7 | 54.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00045000 | 2024-05-07 12:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.80 | 0.00 | - | 1 | 54 | 106.45% |
| PLAY240621P00045000 | 2024-05-10 11:04AM EDT | 2024-06-21 | 0.83 | 0.25 | 0.90 | +0.09 | +12.16% | 8 | 714 | 56.59% |
| PLAY240719P00045000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 0.90 | 0.85 | 1.05 | 0.00 | - | 4 | 65 | 46.46% |
| PLAY240920P00045000 | 2024-05-10 12:57PM EDT | 2024-09-20 | 2.00 | 1.90 | 2.05 | -0.50 | -20.00% | 2 | 362 | 45.02% |
| PLAY241018P00045000 | 2024-04-12 10:28AM EDT | 2024-10-18 | 2.49 | 2.20 | 2.35 | 0.00 | - | 1 | 7 | 43.75% |
| PLAY241220P00045000 | 2024-05-03 10:06AM EDT | 2024-12-20 | 3.30 | 3.00 | 3.20 | 0.00 | - | 6 | 9 | 43.67% |
| PLAY250117P00045000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 4.03 | 3.20 | 3.50 | 0.00 | - | 11 | 138 | 43.29% |
| PLAY250718P00045000 | 2024-05-01 9:45AM EDT | 2025-07-18 | 4.60 | 4.60 | 4.90 | -0.50 | -9.80% | 2 | 42 | 40.37% |
| PLAY251017P00045000 | 2024-04-19 10:55AM EDT | 2025-10-17 | 5.80 | 5.20 | 5.50 | 0.00 | - | 1 | 3 | 39.53% |
| PLAY251219P00045000 | 2024-04-19 10:54AM EDT | 2025-12-19 | 6.20 | 5.60 | 6.10 | 0.00 | - | 1 | 1 | 40.01% |
| PLAY260116P00045000 | 2024-04-04 3:01PM EDT | 2026-01-16 | 5.40 | 6.10 | 6.40 | 0.00 | - | 12 | 15 | 40.38% |
