La bourse est fermée
Dow Jones
38 081,21 -304,88 (-0,79 %) Nasdaq
15 861,20 -121,89 (-0,76 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0691 -0,0034 (-0,32 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:36AM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00055000 | 2024-04-30 11:17AM EDT | 2024-05-17 | 1.23 | 1.10 | 1.35 | -0.02 | -1.60% | 50 | 533 | 41.36% |
| PLAY240621C00055000 | 2024-04-30 11:10AM EDT | 2024-06-21 | 3.30 | 3.20 | 3.40 | +0.45 | +15.79% | 24 | 226 | 49.51% |
| PLAY240719C00055000 | 2024-04-29 2:21PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.10 | 0.00 | - | 9 | 1,014 | 47.00% |
| PLAY240920C00055000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 5.10 | 5.70 | 5.90 | 0.00 | - | 1 | 62 | 48.67% |
| PLAY241018C00055000 | 2024-04-25 1:39PM EDT | 2024-10-18 | 5.70 | 6.30 | 6.50 | 0.00 | - | 100 | 125 | 48.63% |
| PLAY241220C00055000 | 2024-04-24 2:48PM EDT | 2024-12-20 | 7.90 | 7.70 | 8.00 | 0.00 | - | - | 202 | 50.42% |
| PLAY250117C00055000 | 2024-04-22 12:13PM EDT | 2025-01-17 | 8.51 | 8.10 | 9.20 | 0.00 | - | 4 | 207 | 51.28% |
| PLAY250718C00055000 | 2024-04-02 11:55AM EDT | 2025-07-18 | 19.10 | 10.20 | 11.10 | 0.00 | - | 1 | 4 | 50.00% |
| PLAY251017C00055000 | 2024-04-26 3:40PM EDT | 2025-10-17 | 11.20 | 11.00 | 13.30 | 0.00 | - | 1 | 1 | 54.34% |
| PLAY251219C00055000 | 2024-04-22 12:50PM EDT | 2025-12-19 | 13.30 | 12.70 | 13.30 | 0.00 | - | 20 | 20 | 50.26% |
| PLAY260116C00055000 | 2024-04-22 12:50PM EDT | 2026-01-16 | 13.68 | 12.90 | 13.40 | 0.00 | - | 20 | 20 | 50.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00055000 | 2024-04-29 3:14PM EDT | 2024-05-17 | 2.45 | 2.50 | 2.70 | 0.00 | - | 35 | 515 | 39.40% |
| PLAY240621P00055000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 4.31 | 4.30 | 4.60 | -0.09 | -2.05% | 13 | 247 | 46.58% |
| PLAY240719P00055000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 5.00 | 4.80 | 5.00 | +0.10 | +2.04% | 1 | 63 | 41.65% |
| PLAY240920P00055000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 7.00 | 6.20 | 6.40 | 0.00 | - | 9 | 53 | 41.68% |
| PLAY241018P00055000 | 2024-04-03 10:40AM EDT | 2024-10-18 | 3.20 | 6.60 | 6.80 | 0.00 | - | 10 | 12 | 40.87% |
| PLAY250117P00055000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 8.50 | 7.70 | 8.00 | 0.00 | - | 1 | 42 | 39.69% |
| PLAY250718P00055000 | 2024-04-24 10:17AM EDT | 2025-07-18 | 8.50 | 9.10 | 9.60 | 0.00 | - | 1 | 2 | 37.34% |
| PLAY260116P00055000 | 2023-12-06 10:52AM EDT | 2026-01-16 | 13.50 | 11.20 | 13.20 | 0.00 | - | 1 | 1 | 44.57% |
