La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 395,18 +344,17 (+0,55 %)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240816C00050000 | 2024-03-28 2:52PM EDT | 50.00 | 14.90 | 11.90 | 13.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLNT240816C00052500 | 2024-05-30 1:29PM EDT | 52.50 | 11.30 | 12.10 | 13.20 | 0.00 | - | 1 | 1 | 50.32% |
| PLNT240816C00055000 | 2024-04-16 10:04AM EDT | 55.00 | 8.90 | 10.20 | 10.50 | 0.00 | - | - | 2 | 46.58% |
| PLNT240816C00057500 | 2024-05-24 9:34AM EDT | 57.50 | 8.10 | 8.30 | 8.70 | 0.00 | - | 1 | 42 | 45.58% |
| PLNT240816C00060000 | 2024-05-24 11:35AM EDT | 60.00 | 6.30 | 6.60 | 7.00 | 0.00 | - | 1 | 215 | 43.95% |
| PLNT240816C00062500 | 2024-05-29 10:30AM EDT | 62.50 | 3.84 | 5.20 | 5.50 | 0.00 | - | 150 | 361 | 42.54% |
| PLNT240816C00065000 | 2024-05-31 3:37PM EDT | 65.00 | 3.75 | 3.90 | 4.20 | +1.09 | +40.98% | 7 | 3,846 | 41.21% |
| PLNT240816C00067500 | 2024-05-30 11:23AM EDT | 67.50 | 2.20 | 2.90 | 3.10 | -0.10 | -4.35% | 7 | 196 | 39.88% |
| PLNT240816C00070000 | 2024-05-31 3:57PM EDT | 70.00 | 2.10 | 2.10 | 3.50 | +0.60 | +40.00% | 47 | 6,521 | 50.50% |
| PLNT240816C00072500 | 2024-05-31 3:07PM EDT | 72.50 | 1.20 | 1.45 | 1.60 | +0.10 | +9.09% | 17 | 175 | 38.43% |
| PLNT240816C00075000 | 2024-05-30 3:02PM EDT | 75.00 | 0.75 | 1.00 | 1.10 | 0.00 | - | 7 | 1,157 | 37.74% |
| PLNT240816C00077500 | 2024-05-20 11:41AM EDT | 77.50 | 0.95 | 0.60 | 1.45 | 0.00 | - | 7 | 90 | 46.61% |
| PLNT240816C00080000 | 2024-05-31 9:50AM EDT | 80.00 | 0.35 | 0.40 | 0.55 | -0.05 | -12.50% | 3 | 3,049 | 37.94% |
| PLNT240816C00082500 | 2024-03-07 4:43PM EDT | 82.50 | 1.90 | 0.90 | 1.25 | 0.00 | - | 4 | 5 | 50.05% |
| PLNT240816C00085000 | 2024-05-24 10:58AM EDT | 85.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 5 | 39.16% |
| PLNT240816C00090000 | 2024-05-09 2:17PM EDT | 90.00 | 0.41 | 0.05 | 1.00 | 0.00 | - | 1 | 11 | 50.64% |
| PLNT240816C00095000 | 2024-04-12 12:38PM EDT | 95.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 0 | 60.16% |
| PLNT240816C00100000 | 2024-04-01 9:53AM EDT | 100.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.57% |
| PLNT240816C00105000 | 2023-12-20 10:48AM EDT | 105.00 | 1.04 | 0.75 | 1.00 | 0.00 | - | - | 1 | 74.37% |
| PLNT240816C00110000 | 2024-01-05 10:30AM EDT | 110.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 64.99% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240816P00030000 | 2024-05-21 9:33AM EDT | 30.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 27 | 87.11% |
| PLNT240816P00035000 | 2024-04-15 3:51PM EDT | 35.00 | 0.31 | 0.05 | 1.25 | 0.00 | - | 5 | 82 | 90.48% |
| PLNT240816P00037500 | 2024-04-04 2:52PM EDT | 37.50 | 0.20 | 0.15 | 0.75 | 0.00 | - | 2 | 44 | 75.00% |
| PLNT240816P00040000 | 2024-05-03 10:04AM EDT | 40.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 42 | 66.41% |
| PLNT240816P00042500 | 2024-05-31 1:04PM EDT | 42.50 | 0.25 | 0.15 | 0.35 | -0.45 | -64.29% | 1 | 175 | 52.83% |
| PLNT240816P00045000 | 2024-05-30 10:11AM EDT | 45.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | 1 | 2,870 | 54.35% |
| PLNT240816P00047500 | 2024-05-24 2:31PM EDT | 47.50 | 0.48 | 0.35 | 0.50 | 0.00 | - | 75 | 1,068 | 47.56% |
| PLNT240816P00050000 | 2024-05-29 11:23AM EDT | 50.00 | 0.80 | 0.45 | 0.70 | 0.00 | - | 3 | 456 | 45.07% |
| PLNT240816P00052500 | 2024-05-21 10:08AM EDT | 52.50 | 0.68 | 0.70 | 0.95 | 0.00 | - | 1 | 191 | 42.31% |
| PLNT240816P00055000 | 2024-05-30 11:38AM EDT | 55.00 | 1.55 | 0.85 | 1.30 | 0.00 | - | 5 | 175 | 39.80% |
| PLNT240816P00057500 | 2024-05-28 2:19PM EDT | 57.50 | 2.30 | 0.85 | 1.85 | +0.22 | +10.58% | 4 | 110 | 38.21% |
| PLNT240816P00060000 | 2024-05-29 3:57PM EDT | 60.00 | 3.25 | 2.45 | 2.65 | -0.15 | -4.41% | 2 | 328 | 37.34% |
| PLNT240816P00062500 | 2024-05-30 11:31AM EDT | 62.50 | 4.20 | 3.40 | 3.60 | 0.00 | - | 148 | 208 | 35.91% |
| PLNT240816P00065000 | 2024-05-31 3:50PM EDT | 65.00 | 4.80 | 4.60 | 4.90 | -0.80 | -14.29% | 7 | 144 | 35.55% |
| PLNT240816P00067500 | 2024-05-30 1:54PM EDT | 67.50 | 7.10 | 6.00 | 6.30 | 0.00 | - | 5 | 186 | 34.03% |
| PLNT240816P00070000 | 2024-05-23 10:22AM EDT | 70.00 | 7.20 | 6.40 | 8.00 | 0.00 | - | 15 | 91 | 33.15% |
| PLNT240816P00072500 | 2024-05-28 1:49PM EDT | 72.50 | 10.90 | 9.30 | 9.90 | 0.00 | - | 1 | 33 | 32.18% |
| PLNT240816P00075000 | 2024-03-15 9:56AM EDT | 75.00 | 14.80 | 13.30 | 14.80 | 0.00 | - | 1 | 1 | 54.93% |
| PLNT240816P00077500 | 2024-01-10 11:17AM EDT | 77.50 | 8.70 | 10.50 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| PLNT240816P00080000 | 2024-03-19 10:25AM EDT | 80.00 | 24.00 | 19.40 | 24.00 | 0.00 | - | 10 | 1 | 90.36% |
