La bourse est fermée

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
71,15-1,35 (-1,86 %)
À la clôture : 04:00PM EDT
70,59 -0,56 (-0,79 %)
Échanges après Bourse : 07:28PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLNT240621C000300002023-10-23 3:47PM EDT30.0025.6034.7039.500.00--10.00%
PLNT240621C000375002023-09-05 11:18AM EDT37.5026.5013.4013.800.00-1500.00%
PLNT240621C000400002023-09-18 9:49AM EDT40.0014.3017.6019.000.00--10.00%
PLNT240621C000425002023-10-16 11:00AM EDT42.5014.7023.4026.100.00-1180.00%
PLNT240621C000450002023-10-11 10:18AM EDT45.0010.800.000.000.00-110.00%
PLNT240621C000475002023-12-22 11:22AM EDT47.5027.6023.2025.300.00-100207.42%
PLNT240621C000500002024-05-13 10:56AM EDT50.0016.9821.4024.300.00-624252.93%
PLNT240621C000525002024-05-09 9:48AM EDT52.5013.0013.2018.000.00-13830.00%
PLNT240621C000550002024-04-22 12:13PM EDT55.006.450.000.000.00-200.00%
PLNT240621C000575002024-06-14 11:20AM EDT57.5013.6012.1015.60+2.20+19.30%113296.29%
PLNT240621C000600002024-06-10 9:56AM EDT60.0010.509.8013.200.00-153491.99%
PLNT240621C000625002024-06-10 11:50AM EDT62.508.537.5010.900.00-194085.64%
PLNT240621C000650002024-06-13 11:21AM EDT65.008.646.008.500.00-11,46687.94%
PLNT240621C000675002024-06-12 3:23PM EDT67.503.802.904.30-1.24-24.60%36,48851.12%
PLNT240621C000700002024-06-14 3:23PM EDT70.001.751.651.85-1.78-50.42%4701,93230.47%
PLNT240621C000725002024-06-14 1:46PM EDT72.500.360.400.50-0.74-67.27%1676,14926.17%
PLNT240621C000750002024-06-14 11:25AM EDT75.000.100.050.15-0.25-71.43%1661230.08%
PLNT240621C000775002024-06-14 9:30AM EDT77.500.200.000.05-0.05-20.00%514134.38%
PLNT240621C000800002024-06-14 9:30AM EDT80.000.050.000.900.00-419572.36%
PLNT240621C000825002024-05-23 10:21AM EDT82.500.050.000.900.00-117985.06%
PLNT240621C000850002024-06-11 11:55AM EDT85.000.230.000.900.00-19396.97%
PLNT240621C000875002024-02-22 4:27PM EDT87.500.220.000.750.00-161103.42%
PLNT240621C000900002024-01-18 3:43PM EDT90.001.900.500.650.00-2647126.07%
PLNT240621C000925002024-01-02 11:13AM EDT92.501.670.650.800.00-1013144.82%
PLNT240621C000950002024-06-10 9:33AM EDT95.000.050.000.050.00-10030085.94%
PLNT240621C001000002024-06-04 1:59PM EDT100.000.050.000.900.00-119156.25%
PLNT240621C001050002024-05-09 9:47AM EDT105.000.050.000.050.00-257111.72%
PLNT240621C001100002023-12-22 1:19PM EDT110.001.300.001.350.00-14205.08%
PLNT240621C001200002024-04-30 3:32PM EDT120.000.050.000.050.00-24143.75%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLNT240621P000225002024-01-19 4:35PM EDT22.500.050.000.400.00-14419.53%
PLNT240621P000275002024-04-15 9:30AM EDT27.500.100.000.550.00-22370.31%
PLNT240621P000300002024-04-04 2:10PM EDT30.000.150.000.300.00-139307.03%
PLNT240621P000350002024-05-17 9:51AM EDT35.000.050.000.900.00-313312.50%
PLNT240621P000375002024-05-14 9:30AM EDT37.500.050.000.000.00-32650.00%
PLNT240621P000400002024-06-04 11:35AM EDT40.000.050.000.100.00-1190181.25%
PLNT240621P000425002024-05-30 12:36PM EDT42.500.100.000.050.00-1965150.00%
PLNT240621P000450002024-06-14 10:16AM EDT45.000.040.000.05-0.01-20.00%10297135.16%
PLNT240621P000475002024-06-03 10:12AM EDT47.500.050.000.100.00-1788132.03%
PLNT240621P000500002024-06-10 2:38PM EDT50.000.080.000.050.00-1671,307106.25%
PLNT240621P000525002024-06-03 1:14PM EDT52.500.120.000.550.00-4551137.89%
PLNT240621P000550002024-06-10 11:19AM EDT55.000.060.000.050.00-551,05680.47%
PLNT240621P000575002024-06-10 3:56PM EDT57.500.070.000.900.00-1750116.60%
PLNT240621P000600002024-06-11 3:35PM EDT60.000.070.000.100.00-21,31262.11%
PLNT240621P000625002024-06-11 3:35PM EDT62.500.090.000.100.00-31,17555.86%
PLNT240621P000650002024-06-14 3:31PM EDT65.000.100.050.15+0.02+25.00%275445.90%
PLNT240621P000675002024-06-14 3:19PM EDT67.500.150.100.20-0.20-57.14%691,86233.20%
PLNT240621P000700002024-06-14 3:58PM EDT70.000.450.450.55+0.20+80.00%9632826.27%
PLNT240621P000725002024-06-14 3:44PM EDT72.501.401.651.80+0.45+47.37%12516724.71%
PLNT240621P000750002024-06-13 12:53PM EDT75.002.253.705.600.00-1215854.83%
PLNT240621P000775002024-03-25 10:45AM EDT77.5019.9015.2019.200.00-11339.21%
PLNT240621P000800002024-02-27 3:50PM EDT80.0016.6015.6019.400.00-20303.96%
PLNT240621P000825002023-11-22 4:55PM EDT82.5016.8011.1012.300.00-1479.59%