La bourse est fermée
Dow Jones
39 157,41 +45,25 (+0,12 %) Nasdaq
17 760,78 +43,12 (+0,24 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 208,93 -584,54 (-1,01 %)
(PZZA)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719C00032500 | 2024-05-23 12:28PM EDT | 32.50 | 15.20 | 13.20 | 17.00 | 0.00 | - | - | 1 | 85.74% |
| PZZA240719C00035000 | 2024-03-21 12:34PM EDT | 35.00 | 33.45 | 25.90 | 29.60 | 0.00 | - | - | 2 | 540.63% |
| PZZA240719C00037500 | 2024-06-18 11:38AM EDT | 37.50 | 11.80 | 9.00 | 10.30 | 0.00 | - | - | 4 | 70.80% |
| PZZA240719C00040000 | 2024-06-26 11:41AM EDT | 40.00 | 7.60 | 7.10 | 8.30 | -2.11 | -21.73% | 3 | 6 | 50.68% |
| PZZA240719C00042500 | 2024-06-24 1:33PM EDT | 42.50 | 5.50 | 5.30 | 5.80 | 0.00 | - | 9 | 257 | 56.89% |
| PZZA240719C00045000 | 2024-06-25 2:33PM EDT | 45.00 | 3.20 | 3.30 | 4.60 | -0.40 | -11.11% | 1 | 51 | 53.76% |
| PZZA240719C00047500 | 2024-06-26 11:53AM EDT | 47.50 | 1.85 | 1.90 | 2.05 | -0.25 | -11.90% | 10 | 423 | 42.73% |
| PZZA240719C00050000 | 2024-06-26 12:41PM EDT | 50.00 | 1.05 | 1.00 | 1.10 | -0.20 | -16.67% | 20 | 1,576 | 42.92% |
| PZZA240719C00052500 | 2024-06-26 1:36PM EDT | 52.50 | 0.56 | 0.50 | 0.60 | -0.09 | -13.85% | 58 | 6,970 | 44.92% |
| PZZA240719C00055000 | 2024-06-26 1:36PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 23 | 4,201 | 47.90% |
| PZZA240719C00057500 | 2024-06-24 3:39PM EDT | 57.50 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 2 | 457 | 50.20% |
| PZZA240719C00060000 | 2024-06-26 9:43AM EDT | 60.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 1 | 628 | 50.98% |
| PZZA240719C00062500 | 2024-06-20 1:10PM EDT | 62.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 145 | 66.02% |
| PZZA240719C00065000 | 2024-06-24 1:08PM EDT | 65.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 3 | 229 | 104.49% |
| PZZA240719C00067500 | 2024-06-11 3:50PM EDT | 67.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 55 | 119.73% |
| PZZA240719C00070000 | 2024-06-20 2:43PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 507 | 63.28% |
| PZZA240719C00072500 | 2024-06-18 11:09AM EDT | 72.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | 8 | 90 | 135.11% |
| PZZA240719C00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 66 | 117.48% |
| PZZA240719C00077500 | 2024-06-18 11:48AM EDT | 77.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 261 | 148.93% |
| PZZA240719C00080000 | 2024-04-23 11:56AM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 50.00% |
| PZZA240719C00082500 | 2024-04-10 9:32AM EDT | 82.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 127.34% |
| PZZA240719C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 132.42% |
| PZZA240719C00090000 | 2024-05-13 2:33PM EDT | 90.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 178.32% |
| PZZA240719C00095000 | 2024-05-13 2:33PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 188.48% |
| PZZA240719C00100000 | 2024-03-06 10:45AM EDT | 100.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 33 | 137.50% |
| PZZA240719C00105000 | 2023-12-26 11:44AM EDT | 105.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 192.48% |
| PZZA240719C00115000 | 2024-01-26 2:59PM EDT | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 172.85% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719P00035000 | 2024-06-21 12:57PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 87.99% |
| PZZA240719P00037500 | 2024-06-25 1:46PM EDT | 37.50 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 1 | 103 | 53.32% |
| PZZA240719P00040000 | 2024-06-26 1:34PM EDT | 40.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 12 | 137 | 47.85% |
| PZZA240719P00042500 | 2024-06-26 11:53AM EDT | 42.50 | 0.42 | 0.35 | 0.45 | +0.01 | +2.44% | 19 | 3,154 | 44.34% |
| PZZA240719P00045000 | 2024-06-26 2:02PM EDT | 45.00 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 160 | 2,019 | 40.92% |
| PZZA240719P00047500 | 2024-06-26 12:42PM EDT | 47.50 | 1.90 | 1.80 | 1.95 | +0.10 | +5.56% | 4 | 2,889 | 39.65% |
| PZZA240719P00050000 | 2024-06-26 12:37PM EDT | 50.00 | 3.66 | 3.30 | 3.60 | +0.26 | +7.65% | 3 | 487 | 41.80% |
| PZZA240719P00052500 | 2024-06-25 2:31PM EDT | 52.50 | 5.00 | 4.70 | 5.80 | -0.59 | -10.55% | 3 | 506 | 49.12% |
| PZZA240719P00055000 | 2024-06-25 12:27PM EDT | 55.00 | 7.10 | 6.60 | 8.10 | -0.63 | -8.15% | 2 | 141 | 55.08% |
| PZZA240719P00057500 | 2024-06-18 12:19PM EDT | 57.50 | 8.80 | 9.20 | 11.60 | 0.00 | - | 2 | 234 | 57.62% |
| PZZA240719P00060000 | 2024-06-20 10:18AM EDT | 60.00 | 10.92 | 11.60 | 13.70 | 0.00 | - | 4 | 56 | 50.98% |
| PZZA240719P00062500 | 2024-05-22 11:31AM EDT | 62.50 | 12.80 | 13.20 | 17.30 | 0.00 | - | 9 | 0 | 66.02% |
| PZZA240719P00065000 | 2024-06-18 10:35AM EDT | 65.00 | 16.50 | 15.70 | 19.60 | 0.00 | - | 1 | 1 | 64.45% |
| PZZA240719P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 7.40 | 19.00 | 23.00 | 0.00 | - | 5 | 0 | 115.43% |
| PZZA240719P00070000 | 2024-06-06 2:30PM EDT | 70.00 | 22.60 | 20.70 | 24.60 | 0.00 | - | 320 | 0 | 76.56% |
| PZZA240719P00072500 | 2024-03-21 1:51PM EDT | 72.50 | 7.70 | 10.70 | 11.30 | 0.00 | - | 3 | 23 | 0.00% |
| PZZA240719P00075000 | 2024-03-20 11:58AM EDT | 75.00 | 7.00 | 12.00 | 14.80 | 0.00 | - | 3 | 12 | 0.00% |
| PZZA240719P00077500 | 2024-05-21 10:51AM EDT | 77.50 | 27.70 | 27.20 | 31.30 | 0.00 | - | 1 | 1 | 155.27% |
| PZZA240719P00080000 | 2024-04-11 11:29AM EDT | 80.00 | 17.10 | 25.00 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA240719P00082500 | 2024-01-04 1:57PM EDT | 82.50 | 13.70 | 11.10 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| PZZA240719P00085000 | 2024-04-01 2:02PM EDT | 85.00 | 17.10 | 22.20 | 25.80 | 0.00 | - | 1 | 3 | 0.00% |
| PZZA240719P00090000 | 2023-12-15 11:22AM EDT | 90.00 | 17.30 | 19.00 | 19.60 | 0.00 | - | 5 | 5 | 0.00% |
