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
62 290,39 +590,45 (+0,96 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117C00025000 | 2023-09-19 3:10PM EDT | 25.00 | 24.20 | 29.50 | 34.00 | 0.00 | - | - | 2 | 0.00% |
| PLNT250117C00027500 | 2023-11-10 11:02AM EDT | 27.50 | 38.50 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 149.29% |
| PLNT250117C00030000 | 2023-10-11 3:29PM EDT | 30.00 | 24.44 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 100.64% |
| PLNT250117C00032500 | 2023-08-18 3:33PM EDT | 32.50 | 30.10 | 19.60 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT250117C00035000 | 2023-09-22 10:46AM EDT | 35.00 | 16.00 | 21.80 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PLNT250117C00037500 | 2023-10-26 10:27AM EDT | 37.50 | 21.80 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 95.35% |
| PLNT250117C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 22.20 | 24.80 | 27.60 | 0.00 | - | 3 | 4 | 64.82% |
| PLNT250117C00042500 | 2024-03-04 1:30PM EDT | 42.50 | 22.62 | 24.30 | 26.20 | 0.00 | - | 10 | 10 | 71.88% |
| PLNT250117C00045000 | 2024-05-09 9:34AM EDT | 45.00 | 21.02 | 20.90 | 23.50 | 0.00 | - | 1 | 42 | 60.96% |
| PLNT250117C00047500 | 2023-10-20 10:30AM EDT | 47.50 | 12.60 | 20.50 | 22.90 | 0.00 | - | 1 | 8 | 68.99% |
| PLNT250117C00050000 | 2024-05-15 9:48AM EDT | 50.00 | 20.35 | 17.00 | 19.00 | 0.00 | - | 1 | 293 | 54.41% |
| PLNT250117C00052500 | 2024-04-24 10:47AM EDT | 52.50 | 14.00 | 13.70 | 16.30 | 0.00 | - | 1 | 5 | 53.36% |
| PLNT250117C00055000 | 2024-05-17 9:58AM EDT | 55.00 | 14.00 | 13.30 | 13.70 | 0.00 | - | 1 | 13 | 46.58% |
| PLNT250117C00057500 | 2024-05-21 10:21AM EDT | 57.50 | 13.30 | 11.60 | 12.90 | 0.00 | - | 2 | 40 | 49.87% |
| PLNT250117C00060000 | 2024-05-01 10:30AM EDT | 60.00 | 8.28 | 10.10 | 10.50 | 0.00 | - | 2 | 14 | 43.84% |
| PLNT250117C00062500 | 2024-05-29 1:00PM EDT | 62.50 | 7.30 | 8.70 | 9.80 | 0.00 | - | 2 | 54 | 46.31% |
| PLNT250117C00065000 | 2024-05-24 10:49AM EDT | 65.00 | 7.10 | 6.20 | 9.60 | 0.00 | - | 2 | 30 | 50.62% |
| PLNT250117C00067500 | 2024-05-28 1:38PM EDT | 67.50 | 5.85 | 6.30 | 8.40 | 0.00 | - | 2 | 40 | 49.40% |
| PLNT250117C00070000 | 2024-05-20 10:00AM EDT | 70.00 | 6.00 | 5.30 | 7.10 | 0.00 | - | 7 | 146 | 47.27% |
| PLNT250117C00072500 | 2024-05-13 11:40AM EDT | 72.50 | 6.30 | 4.40 | 4.70 | 0.00 | - | 2 | 176 | 39.08% |
| PLNT250117C00075000 | 2024-05-31 10:37AM EDT | 75.00 | 3.10 | 3.70 | 3.90 | +0.19 | +6.53% | 1 | 35 | 38.34% |
| PLNT250117C00077500 | 2024-02-06 11:48AM EDT | 77.50 | 7.40 | 5.50 | 5.80 | 0.00 | - | 6 | 64 | 50.72% |
| PLNT250117C00080000 | 2024-05-09 2:48PM EDT | 80.00 | 4.40 | 2.50 | 2.70 | 0.00 | - | 5 | 170 | 37.53% |
| PLNT250117C00082500 | 2024-05-17 10:29AM EDT | 82.50 | 2.40 | 2.05 | 2.25 | 0.00 | - | 2 | 599 | 37.32% |
| PLNT250117C00085000 | 2024-05-28 3:16PM EDT | 85.00 | 1.40 | 1.70 | 1.85 | 0.00 | - | 3 | 455 | 37.00% |
| PLNT250117C00087500 | 2024-04-24 1:57PM EDT | 87.50 | 1.60 | 1.35 | 1.55 | 0.00 | - | 4 | 18 | 36.99% |
| PLNT250117C00090000 | 2024-05-31 3:44PM EDT | 90.00 | 1.15 | 1.15 | 1.30 | -0.40 | -25.81% | 2 | 431 | 37.00% |
| PLNT250117C00092500 | 2024-05-09 2:17PM EDT | 92.50 | 2.00 | 0.90 | 1.10 | 0.00 | - | 1 | 29 | 37.12% |
| PLNT250117C00095000 | 2024-04-16 12:51PM EDT | 95.00 | 1.04 | 0.75 | 0.90 | 0.00 | - | 20 | 109 | 36.91% |
| PLNT250117C00100000 | 2024-05-20 9:55AM EDT | 100.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 41 | 76 | 37.26% |
| PLNT250117C00105000 | 2024-04-02 11:35AM EDT | 105.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 178 | 38.77% |
| PLNT250117C00110000 | 2024-05-14 9:37AM EDT | 110.00 | 0.46 | 0.15 | 0.75 | 0.00 | - | 2 | 23 | 44.21% |
| PLNT250117C00115000 | 2024-05-22 9:33AM EDT | 115.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 46.80% |
| PLNT250117C00120000 | 2024-01-04 3:43PM EDT | 120.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 1 | 3 | 48.54% |
| PLNT250117C00125000 | 2024-03-21 1:37PM EDT | 125.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 47.66% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117P00022500 | 2024-05-31 2:52PM EDT | 22.50 | 0.10 | 0.05 | 0.35 | -0.07 | -41.18% | 11 | 151 | 67.58% |
| PLNT250117P00025000 | 2024-05-21 3:04PM EDT | 25.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 60 | 61.23% |
| PLNT250117P00027500 | 2024-05-13 9:30AM EDT | 27.50 | 0.25 | 0.10 | 0.45 | 0.00 | - | 25 | 37 | 58.69% |
| PLNT250117P00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 10 | 47 | 54.10% |
| PLNT250117P00032500 | 2024-05-09 9:33AM EDT | 32.50 | 0.50 | 0.25 | 0.75 | 0.00 | - | 1 | 51 | 54.35% |
| PLNT250117P00035000 | 2024-05-30 3:05PM EDT | 35.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 10 | 20 | 54.10% |
| PLNT250117P00037500 | 2024-05-20 3:49PM EDT | 37.50 | 0.55 | 0.30 | 0.65 | 0.00 | - | 1 | 24 | 47.17% |
| PLNT250117P00040000 | 2024-05-09 10:38AM EDT | 40.00 | 0.79 | 0.60 | 0.80 | 0.00 | - | 1 | 544 | 44.73% |
| PLNT250117P00042500 | 2024-05-09 3:35PM EDT | 42.50 | 1.00 | 0.80 | 1.00 | 0.00 | - | 1 | 53 | 42.65% |
| PLNT250117P00045000 | 2024-05-28 2:15PM EDT | 45.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 6 | 76 | 40.71% |
| PLNT250117P00047500 | 2024-05-10 11:55AM EDT | 47.50 | 1.80 | 1.45 | 1.60 | 0.00 | - | 12 | 30 | 39.26% |
| PLNT250117P00050000 | 2024-05-14 9:38AM EDT | 50.00 | 1.80 | 1.85 | 2.00 | 0.00 | - | 1 | 220 | 37.67% |
| PLNT250117P00052500 | 2024-05-17 10:13AM EDT | 52.50 | 2.65 | 2.35 | 2.60 | 0.00 | - | 1 | 13 | 36.93% |
| PLNT250117P00055000 | 2024-05-28 1:41PM EDT | 55.00 | 3.44 | 3.00 | 3.20 | 0.00 | - | 5 | 373 | 35.49% |
| PLNT250117P00057500 | 2024-05-21 10:50AM EDT | 57.50 | 3.60 | 3.70 | 4.00 | 0.00 | - | 3 | 17 | 34.60% |
| PLNT250117P00060000 | 2024-05-20 2:04PM EDT | 60.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 3 | 171 | 33.56% |
| PLNT250117P00062500 | 2024-05-17 10:13AM EDT | 62.50 | 5.96 | 5.60 | 5.90 | 0.00 | - | 1 | 306 | 32.34% |
| PLNT250117P00065000 | 2024-05-23 1:56PM EDT | 65.00 | 7.00 | 6.80 | 7.20 | 0.00 | - | 100 | 371 | 31.93% |
| PLNT250117P00067500 | 2024-05-24 10:50AM EDT | 67.50 | 8.90 | 8.20 | 8.40 | 0.00 | - | 5 | 96 | 30.29% |
| PLNT250117P00070000 | 2024-05-17 12:41PM EDT | 70.00 | 9.91 | 8.70 | 11.80 | 0.00 | - | 20 | 88 | 39.01% |
| PLNT250117P00072500 | 2024-05-28 12:30PM EDT | 72.50 | 11.70 | 11.30 | 11.60 | 0.00 | - | 1 | 142 | 28.76% |
| PLNT250117P00075000 | 2024-05-17 12:41PM EDT | 75.00 | 13.35 | 12.90 | 13.40 | 0.00 | - | 10 | 154 | 27.93% |
| PLNT250117P00077500 | 2024-05-17 2:33PM EDT | 77.50 | 15.53 | 13.20 | 15.40 | 0.00 | - | 10 | 23 | 27.56% |
| PLNT250117P00080000 | 2024-05-23 1:49PM EDT | 80.00 | 17.00 | 15.60 | 19.10 | 0.00 | - | 10 | 29 | 37.81% |
| PLNT250117P00082500 | 2024-05-24 11:32AM EDT | 82.50 | 19.87 | 19.00 | 19.70 | 0.00 | - | 20 | 65 | 26.91% |
| PLNT250117P00085000 | 2024-05-24 11:31AM EDT | 85.00 | 22.20 | 21.10 | 21.90 | 0.00 | - | 20 | 12 | 25.86% |
| PLNT250117P00095000 | 2024-01-31 12:59PM EDT | 95.00 | 26.70 | 30.50 | 35.50 | 0.00 | - | 4 | 0 | 60.33% |
| PLNT250117P00110000 | 2023-02-02 3:34PM EDT | 110.00 | 29.50 | 28.50 | 33.50 | 0.00 | - | - | 5 | 0.00% |
| PLNT250117P00115000 | 2024-04-23 9:30AM EDT | 115.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
