La bourse ferme dans 1 h 2 min
CAC 40
7 598,47 +119,07 (+1,59 %) Euro Stoxx 50
4 939,89 +45,87 (+0,94 %) Dow Jones
39 172,27 +53,41 (+0,14 %) EUR/USD
1,0747 +0,0031 (+0,29 %) Gold future
2 337,70 -1,90 (-0,08 %) Bitcoin EUR
58 377,54 +1 125,55 (+1,97 %)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117C00025000 | 2024-06-27 11:16AM EDT | 25.00 | 22.50 | 20.40 | 24.20 | 0.00 | - | 1 | 1 | 65.38% |
| PZZA250117C00027500 | 2024-06-18 2:31PM EDT | 27.50 | 22.00 | 19.40 | 20.30 | 0.00 | - | - | 10 | 58.11% |
| PZZA250117C00030000 | 2024-06-04 12:27PM EDT | 30.00 | 18.85 | 17.30 | 18.10 | 0.00 | - | 3 | 14 | 56.37% |
| PZZA250117C00035000 | 2024-05-24 3:59PM EDT | 35.00 | 14.41 | 13.10 | 14.10 | 0.00 | - | 1 | 2 | 52.05% |
| PZZA250117C00037500 | 2024-06-18 10:08AM EDT | 37.50 | 13.34 | 11.60 | 12.10 | 0.00 | - | 5 | 6 | 51.44% |
| PZZA250117C00040000 | 2024-06-17 3:17PM EDT | 40.00 | 11.80 | 9.70 | 10.40 | 0.00 | - | 13 | 63 | 52.17% |
| PZZA250117C00042500 | 2024-06-25 11:33AM EDT | 42.50 | 9.30 | 7.20 | 8.80 | 0.00 | - | 33 | 35 | 50.32% |
| PZZA250117C00045000 | 2024-06-28 2:05PM EDT | 45.00 | 7.30 | 7.10 | 7.40 | 0.00 | - | 5 | 24 | 49.02% |
| PZZA250117C00047500 | 2024-06-27 1:51PM EDT | 47.50 | 6.20 | 5.90 | 6.10 | 0.00 | - | 10 | 67 | 47.46% |
| PZZA250117C00050000 | 2024-06-28 12:49PM EDT | 50.00 | 5.10 | 4.90 | 5.20 | 0.00 | - | 2 | 385 | 47.82% |
| PZZA250117C00052500 | 2024-06-28 12:47PM EDT | 52.50 | 4.20 | 3.90 | 4.20 | 0.00 | - | 1 | 113 | 46.46% |
| PZZA250117C00055000 | 2024-06-28 3:05PM EDT | 55.00 | 3.50 | 2.25 | 3.50 | 0.00 | - | 2 | 775 | 46.42% |
| PZZA250117C00057500 | 2024-06-26 2:47PM EDT | 57.50 | 2.75 | 2.65 | 2.85 | 0.00 | - | 2 | 85 | 45.92% |
| PZZA250117C00060000 | 2024-07-01 10:11AM EDT | 60.00 | 2.25 | 2.10 | 2.30 | +0.03 | +1.35% | 2 | 189 | 45.41% |
| PZZA250117C00062500 | 2024-06-20 10:38AM EDT | 62.50 | 2.17 | 1.55 | 1.90 | 0.00 | - | 9 | 116 | 45.48% |
| PZZA250117C00065000 | 2024-06-17 11:51AM EDT | 65.00 | 1.61 | 0.70 | 1.65 | 0.00 | - | 7 | 231 | 46.39% |
| PZZA250117C00067500 | 2024-06-26 10:52AM EDT | 67.50 | 1.12 | 1.15 | 1.40 | 0.00 | - | 3 | 70 | 46.80% |
| PZZA250117C00070000 | 2024-06-18 3:28PM EDT | 70.00 | 1.15 | 0.90 | 1.25 | 0.00 | - | 647 | 1,355 | 47.90% |
| PZZA250117C00072500 | 2024-06-20 10:20AM EDT | 72.50 | 1.00 | 0.75 | 1.00 | 0.00 | - | 90 | 328 | 47.41% |
| PZZA250117C00075000 | 2024-06-25 9:30AM EDT | 75.00 | 0.70 | 0.55 | 1.00 | 0.00 | - | 1 | 449 | 49.81% |
| PZZA250117C00077500 | 2024-05-16 2:25PM EDT | 77.50 | 0.85 | 0.30 | 1.35 | 0.00 | - | 10 | 26 | 56.57% |
| PZZA250117C00080000 | 2024-06-24 11:52AM EDT | 80.00 | 0.45 | 0.35 | 0.75 | 0.00 | - | 3 | 3,266 | 50.54% |
| PZZA250117C00082500 | 2024-06-24 2:15PM EDT | 82.50 | 0.45 | 0.25 | 0.55 | 0.00 | - | 1 | 26 | 49.02% |
| PZZA250117C00085000 | 2024-06-18 11:40AM EDT | 85.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 2 | 38 | 51.83% |
| PZZA250117C00090000 | 2024-06-03 12:11PM EDT | 90.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 5 | 30 | 52.78% |
| PZZA250117C00095000 | 2024-06-17 3:56PM EDT | 95.00 | 0.17 | 0.05 | 2.30 | 0.00 | - | 1 | 10 | 68.14% |
| PZZA250117C00100000 | 2024-04-02 3:20PM EDT | 100.00 | 1.05 | 0.15 | 0.55 | 0.00 | - | 1 | 14 | 55.76% |
| PZZA250117C00105000 | 2024-04-04 12:50PM EDT | 105.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 18 | 74.15% |
| PZZA250117C00110000 | 2024-04-01 1:11PM EDT | 110.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 77.03% |
| PZZA250117C00115000 | 2024-04-29 12:52PM EDT | 115.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 5 | 25 | 66.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117P00025000 | 2024-06-05 1:35PM EDT | 25.00 | 0.28 | 0.15 | 2.55 | 0.00 | - | 24 | 24 | 77.27% |
| PZZA250117P00027500 | 2024-06-26 10:08AM EDT | 27.50 | 0.50 | 0.55 | 0.75 | 0.00 | - | 1 | 78 | 54.54% |
| PZZA250117P00030000 | 2024-06-26 11:37AM EDT | 30.00 | 0.78 | 0.85 | 1.00 | 0.00 | - | 1 | 5 | 52.32% |
| PZZA250117P00032500 | 2024-06-28 12:49PM EDT | 32.50 | 1.35 | 1.20 | 1.70 | 0.00 | - | 65 | 92 | 52.54% |
| PZZA250117P00035000 | 2024-06-28 11:36AM EDT | 35.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 7 | 64 | 50.73% |
| PZZA250117P00037500 | 2024-06-27 1:46PM EDT | 37.50 | 2.32 | 2.30 | 2.50 | 0.00 | - | 2 | 190 | 48.34% |
| PZZA250117P00040000 | 2024-06-28 3:05PM EDT | 40.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 1 | 380 | 47.25% |
| PZZA250117P00042500 | 2024-06-24 12:09PM EDT | 42.50 | 3.30 | 3.90 | 4.30 | 0.00 | - | 1 | 1,462 | 46.59% |
| PZZA250117P00045000 | 2024-06-28 12:50PM EDT | 45.00 | 5.15 | 5.20 | 5.40 | 0.00 | - | 2 | 360 | 45.51% |
| PZZA250117P00047500 | 2024-06-28 12:50PM EDT | 47.50 | 6.40 | 6.40 | 6.60 | 0.00 | - | 1 | 757 | 44.06% |
| PZZA250117P00050000 | 2024-06-28 10:24AM EDT | 50.00 | 7.80 | 7.80 | 8.10 | 0.00 | - | 206 | 664 | 43.69% |
| PZZA250117P00052500 | 2024-06-26 11:45AM EDT | 52.50 | 8.90 | 9.40 | 9.70 | 0.00 | - | 100 | 149 | 43.01% |
| PZZA250117P00055000 | 2024-06-28 3:05PM EDT | 55.00 | 11.19 | 11.10 | 11.50 | 0.00 | - | 1 | 368 | 42.82% |
| PZZA250117P00057500 | 2024-06-26 1:37PM EDT | 57.50 | 12.20 | 11.80 | 13.40 | 0.00 | - | 1 | 446 | 42.53% |
| PZZA250117P00060000 | 2024-06-27 11:46AM EDT | 60.00 | 15.00 | 14.90 | 16.50 | 0.00 | - | 10 | 102 | 51.54% |
| PZZA250117P00062500 | 2024-06-24 9:52AM EDT | 62.50 | 15.50 | 16.70 | 17.70 | 0.00 | - | 1 | 70 | 43.92% |
| PZZA250117P00065000 | 2024-05-28 11:33AM EDT | 65.00 | 18.00 | 17.20 | 21.20 | 0.00 | - | 3 | 131 | 56.36% |
| PZZA250117P00067500 | 2024-05-14 1:22PM EDT | 67.50 | 16.42 | 20.10 | 20.70 | 0.00 | - | 1 | 121 | 0.00% |
| PZZA250117P00070000 | 2024-06-20 1:30PM EDT | 70.00 | 21.40 | 23.50 | 25.40 | 0.00 | - | 2 | 215 | 55.20% |
| PZZA250117P00072500 | 2024-04-16 10:44AM EDT | 72.50 | 13.30 | 21.10 | 21.80 | 0.00 | - | 1 | 8 | 0.00% |
| PZZA250117P00075000 | 2024-05-17 10:44AM EDT | 75.00 | 23.48 | 26.40 | 30.30 | 0.00 | - | 1 | 1 | 59.56% |
| PZZA250117P00077500 | 2024-01-19 10:57AM EDT | 77.50 | 10.73 | 11.20 | 12.30 | 0.00 | - | 80 | 90 | 0.00% |
| PZZA250117P00080000 | 2024-04-18 10:10AM EDT | 80.00 | 20.20 | 26.80 | 30.70 | 0.00 | - | 1 | 16 | 0.00% |
| PZZA250117P00082500 | 2023-12-15 11:41AM EDT | 82.50 | 14.30 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00085000 | 2024-04-08 10:23AM EDT | 85.00 | 21.90 | 25.40 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00095000 | 2023-12-07 12:31PM EDT | 95.00 | 26.00 | 26.30 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| PZZA250117P00105000 | 2024-04-09 10:38AM EDT | 105.00 | 41.05 | 49.90 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
