La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 731,98 +863,11 (+1,42 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240621C00030000 | 2023-10-23 3:47PM EDT | 30.00 | 25.60 | 34.70 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| PLNT240621C00037500 | 2023-09-05 11:18AM EDT | 37.50 | 26.50 | 13.40 | 13.80 | 0.00 | - | 15 | 0 | 0.00% |
| PLNT240621C00040000 | 2023-09-18 9:49AM EDT | 40.00 | 14.30 | 17.60 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| PLNT240621C00042500 | 2023-10-16 11:00AM EDT | 42.50 | 14.70 | 23.40 | 26.10 | 0.00 | - | 1 | 18 | 0.00% |
| PLNT240621C00045000 | 2023-10-11 10:18AM EDT | 45.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT240621C00047500 | 2023-12-22 11:22AM EDT | 47.50 | 27.60 | 23.20 | 25.30 | 0.00 | - | 10 | 0 | 207.42% |
| PLNT240621C00050000 | 2024-05-13 10:56AM EDT | 50.00 | 16.98 | 21.40 | 24.30 | 0.00 | - | 6 | 24 | 252.93% |
| PLNT240621C00052500 | 2024-05-09 9:48AM EDT | 52.50 | 13.00 | 13.20 | 18.00 | 0.00 | - | 1 | 383 | 0.00% |
| PLNT240621C00055000 | 2024-04-22 12:13PM EDT | 55.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLNT240621C00057500 | 2024-06-14 11:20AM EDT | 57.50 | 13.60 | 12.10 | 15.60 | +2.20 | +19.30% | 1 | 132 | 96.29% |
| PLNT240621C00060000 | 2024-06-10 9:56AM EDT | 60.00 | 10.50 | 9.80 | 13.20 | 0.00 | - | 1 | 534 | 91.99% |
| PLNT240621C00062500 | 2024-06-10 11:50AM EDT | 62.50 | 8.53 | 7.50 | 10.90 | 0.00 | - | 1 | 940 | 85.64% |
| PLNT240621C00065000 | 2024-06-13 11:21AM EDT | 65.00 | 8.64 | 6.00 | 8.50 | 0.00 | - | 1 | 1,466 | 87.94% |
| PLNT240621C00067500 | 2024-06-12 3:23PM EDT | 67.50 | 3.80 | 2.90 | 4.30 | -1.24 | -24.60% | 3 | 6,488 | 51.12% |
| PLNT240621C00070000 | 2024-06-14 3:23PM EDT | 70.00 | 1.75 | 1.65 | 1.85 | -1.78 | -50.42% | 470 | 1,932 | 30.47% |
| PLNT240621C00072500 | 2024-06-14 1:46PM EDT | 72.50 | 0.36 | 0.40 | 0.50 | -0.74 | -67.27% | 167 | 6,149 | 26.17% |
| PLNT240621C00075000 | 2024-06-14 11:25AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 16 | 612 | 30.08% |
| PLNT240621C00077500 | 2024-06-14 9:30AM EDT | 77.50 | 0.20 | 0.00 | 0.05 | -0.05 | -20.00% | 5 | 141 | 34.38% |
| PLNT240621C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 195 | 72.36% |
| PLNT240621C00082500 | 2024-05-23 10:21AM EDT | 82.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 179 | 85.06% |
| PLNT240621C00085000 | 2024-06-11 11:55AM EDT | 85.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | 1 | 93 | 96.97% |
| PLNT240621C00087500 | 2024-02-22 4:27PM EDT | 87.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 103.42% |
| PLNT240621C00090000 | 2024-01-18 3:43PM EDT | 90.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 26 | 47 | 126.07% |
| PLNT240621C00092500 | 2024-01-02 11:13AM EDT | 92.50 | 1.67 | 0.65 | 0.80 | 0.00 | - | 10 | 13 | 144.82% |
| PLNT240621C00095000 | 2024-06-10 9:33AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 300 | 85.94% |
| PLNT240621C00100000 | 2024-06-04 1:59PM EDT | 100.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 19 | 156.25% |
| PLNT240621C00105000 | 2024-05-09 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 111.72% |
| PLNT240621C00110000 | 2023-12-22 1:19PM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 205.08% |
| PLNT240621C00120000 | 2024-04-30 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 143.75% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240621P00022500 | 2024-01-19 4:35PM EDT | 22.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 419.53% |
| PLNT240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 370.31% |
| PLNT240621P00030000 | 2024-04-04 2:10PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 307.03% |
| PLNT240621P00035000 | 2024-05-17 9:51AM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 13 | 312.50% |
| PLNT240621P00037500 | 2024-05-14 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| PLNT240621P00040000 | 2024-06-04 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 190 | 181.25% |
| PLNT240621P00042500 | 2024-05-30 12:36PM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 65 | 150.00% |
| PLNT240621P00045000 | 2024-06-14 10:16AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 297 | 135.16% |
| PLNT240621P00047500 | 2024-06-03 10:12AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 788 | 132.03% |
| PLNT240621P00050000 | 2024-06-10 2:38PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 167 | 1,307 | 106.25% |
| PLNT240621P00052500 | 2024-06-03 1:14PM EDT | 52.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 4 | 551 | 137.89% |
| PLNT240621P00055000 | 2024-06-10 11:19AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 55 | 1,056 | 80.47% |
| PLNT240621P00057500 | 2024-06-10 3:56PM EDT | 57.50 | 0.07 | 0.00 | 0.90 | 0.00 | - | 1 | 750 | 116.60% |
| PLNT240621P00060000 | 2024-06-11 3:35PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 1,312 | 62.11% |
| PLNT240621P00062500 | 2024-06-11 3:35PM EDT | 62.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 1,175 | 55.86% |
| PLNT240621P00065000 | 2024-06-14 3:31PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 2 | 754 | 45.90% |
| PLNT240621P00067500 | 2024-06-14 3:19PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 69 | 1,862 | 33.20% |
| PLNT240621P00070000 | 2024-06-14 3:58PM EDT | 70.00 | 0.45 | 0.45 | 0.55 | +0.20 | +80.00% | 96 | 328 | 26.27% |
| PLNT240621P00072500 | 2024-06-14 3:44PM EDT | 72.50 | 1.40 | 1.65 | 1.80 | +0.45 | +47.37% | 125 | 167 | 24.71% |
| PLNT240621P00075000 | 2024-06-13 12:53PM EDT | 75.00 | 2.25 | 3.70 | 5.60 | 0.00 | - | 121 | 58 | 54.83% |
| PLNT240621P00077500 | 2024-03-25 10:45AM EDT | 77.50 | 19.90 | 15.20 | 19.20 | 0.00 | - | 1 | 1 | 339.21% |
| PLNT240621P00080000 | 2024-02-27 3:50PM EDT | 80.00 | 16.60 | 15.60 | 19.40 | 0.00 | - | 2 | 0 | 303.96% |
| PLNT240621P00082500 | 2023-11-22 4:55PM EDT | 82.50 | 16.80 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 79.59% |
