La bourse ferme dans 1 h 19 min
CAC 40
7 616,05 +136,65 (+1,83 %) Euro Stoxx 50
4 949,42 +55,40 (+1,13 %) Dow Jones
39 293,56 +174,70 (+0,45 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 339,70 +0,10 (+0,00 %) Bitcoin EUR
58 330,25 +1 061,57 (+1,85 %)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:11AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA241018C00030000 | 2024-06-18 10:15AM EDT | 30.00 | 18.90 | 16.60 | 17.90 | 0.00 | - | - | 2 | 60.99% |
| PZZA241018C00032500 | 2024-06-17 11:03AM EDT | 32.50 | 15.83 | 14.80 | 16.20 | 0.00 | - | 1 | 1 | 68.46% |
| PZZA241018C00035000 | 2024-06-26 9:34AM EDT | 35.00 | 13.20 | 12.80 | 13.40 | 0.00 | - | 3 | 15 | 60.06% |
| PZZA241018C00037500 | 2024-06-04 1:24PM EDT | 37.50 | 11.70 | 10.60 | 11.70 | 0.00 | - | 2 | 2 | 58.23% |
| PZZA241018C00040000 | 2024-06-27 3:55PM EDT | 40.00 | 8.70 | 8.80 | 9.50 | 0.00 | - | 3 | 14 | 54.10% |
| PZZA241018C00042500 | 2024-06-28 1:49PM EDT | 42.50 | 7.40 | 6.10 | 7.70 | 0.00 | - | 68 | 71 | 54.83% |
| PZZA241018C00045000 | 2024-06-28 1:12PM EDT | 45.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 89 | 51.44% |
| PZZA241018C00047500 | 2024-06-27 12:44PM EDT | 47.50 | 4.60 | 4.60 | 4.90 | 0.00 | - | 119 | 551 | 51.39% |
| PZZA241018C00050000 | 2024-06-28 10:31AM EDT | 50.00 | 3.70 | 3.60 | 3.90 | +0.01 | +0.27% | 1 | 298 | 51.04% |
| PZZA241018C00052500 | 2024-06-28 12:34PM EDT | 52.50 | 2.88 | 2.70 | 3.00 | 0.00 | - | 5 | 654 | 50.00% |
| PZZA241018C00055000 | 2024-06-28 3:14PM EDT | 55.00 | 2.00 | 1.95 | 2.30 | 0.00 | - | 2 | 1,228 | 49.41% |
| PZZA241018C00057500 | 2024-06-28 3:58PM EDT | 57.50 | 1.70 | 1.55 | 1.80 | 0.00 | - | 10 | 8,417 | 49.61% |
| PZZA241018C00060000 | 2024-06-28 1:10PM EDT | 60.00 | 1.27 | 1.10 | 1.35 | 0.00 | - | 29 | 2,343 | 49.07% |
| PZZA241018C00062500 | 2024-06-27 11:50AM EDT | 62.50 | 0.86 | 0.85 | 1.10 | 0.00 | - | 1 | 1,463 | 50.12% |
| PZZA241018C00065000 | 2024-06-28 2:39PM EDT | 65.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 1 | 1,732 | 50.24% |
| PZZA241018C00067500 | 2024-06-27 12:39PM EDT | 67.50 | 0.55 | 0.45 | 0.75 | 0.00 | - | 2 | 1,829 | 52.17% |
| PZZA241018C00070000 | 2024-06-28 3:50PM EDT | 70.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 47 | 50.34% |
| PZZA241018C00072500 | 2024-06-13 9:38AM EDT | 72.50 | 0.25 | 0.25 | 0.40 | 0.00 | - | 2 | 14 | 50.93% |
| PZZA241018C00075000 | 2024-06-20 11:37AM EDT | 75.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 3 | 191 | 52.34% |
| PZZA241018C00077500 | 2024-06-25 12:37PM EDT | 77.50 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 25 | 58.64% |
| PZZA241018C00080000 | 2024-05-20 9:30AM EDT | 80.00 | 0.30 | 0.15 | 2.35 | 0.00 | - | 4 | 6 | 77.39% |
| PZZA241018C00085000 | 2024-06-18 12:14PM EDT | 85.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 80.35% |
| PZZA241018C00090000 | 2024-04-03 2:47PM EDT | 90.00 | 0.80 | 0.05 | 2.20 | 0.00 | - | 91 | 30 | 85.96% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA241018P00027500 | 2024-06-28 1:52PM EDT | 27.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 12 | 34 | 53.71% |
| PZZA241018P00030000 | 2024-06-27 3:38PM EDT | 30.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 37 | 55.76% |
| PZZA241018P00032500 | 2024-06-26 11:07AM EDT | 32.50 | 0.50 | 0.50 | 0.70 | 0.00 | - | 2 | 55 | 53.66% |
| PZZA241018P00035000 | 2024-06-28 3:45PM EDT | 35.00 | 1.00 | 0.75 | 3.10 | 0.00 | - | 6 | 109 | 68.65% |
| PZZA241018P00037500 | 2024-06-28 3:23PM EDT | 37.50 | 1.45 | 1.25 | 2.65 | 0.00 | - | 1 | 634 | 58.37% |
| PZZA241018P00040000 | 2024-06-26 11:00AM EDT | 40.00 | 1.62 | 1.75 | 3.40 | 0.00 | - | 2 | 290 | 55.76% |
| PZZA241018P00042500 | 2024-06-27 3:37PM EDT | 42.50 | 2.80 | 2.50 | 3.10 | 0.00 | - | 3 | 234 | 50.59% |
| PZZA241018P00045000 | 2024-06-28 2:32PM EDT | 45.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 3 | 714 | 48.02% |
| PZZA241018P00047500 | 2024-06-21 3:51PM EDT | 47.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 20 | 128 | 46.61% |
| PZZA241018P00050000 | 2024-06-24 3:48PM EDT | 50.00 | 5.60 | 6.20 | 6.60 | 0.00 | - | 2 | 267 | 45.24% |
| PZZA241018P00052500 | 2024-06-28 11:22AM EDT | 52.50 | 8.20 | 7.90 | 8.30 | 0.00 | - | 95 | 190 | 44.97% |
| PZZA241018P00055000 | 2024-06-28 12:15PM EDT | 55.00 | 10.10 | 9.70 | 10.60 | 0.00 | - | 3 | 344 | 49.54% |
| PZZA241018P00057500 | 2024-06-25 3:46PM EDT | 57.50 | 11.00 | 11.60 | 12.70 | 0.00 | - | 45 | 21,447 | 50.93% |
| PZZA241018P00060000 | 2024-06-25 3:52PM EDT | 60.00 | 13.10 | 13.70 | 16.20 | 0.00 | - | 1 | 45 | 53.13% |
| PZZA241018P00062500 | 2024-06-12 3:28PM EDT | 62.50 | 15.10 | 15.70 | 16.80 | 0.00 | - | 1 | 574 | 48.78% |
| PZZA241018P00065000 | 2024-06-14 9:34AM EDT | 65.00 | 17.90 | 18.00 | 20.70 | 0.00 | - | 10 | 107 | 53.71% |
| PZZA241018P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 9.41 | 19.10 | 23.00 | 0.00 | - | 1 | 2 | 73.71% |
| PZZA241018P00070000 | 2024-03-19 12:39PM EDT | 70.00 | 6.20 | 10.60 | 11.20 | 0.00 | - | 2 | 9 | 0.00% |
| PZZA241018P00072500 | 2024-03-22 3:40PM EDT | 72.50 | 10.10 | 11.60 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA241018P00075000 | 2024-04-16 11:29AM EDT | 75.00 | 14.50 | 22.10 | 25.70 | 0.00 | - | 100 | 0 | 0.00% |
| PZZA241018P00077500 | 2024-04-30 3:22PM EDT | 77.50 | 16.70 | 29.00 | 33.00 | 0.00 | - | - | 0 | 50.10% |
