La bourse ferme dans 1 h 27 min
CAC 40
7 624,79 +145,39 (+1,94 %) Euro Stoxx 50
4 952,73 +58,71 (+1,20 %) Dow Jones
39 332,49 +213,63 (+0,55 %) EUR/USD
1,0761 +0,0045 (+0,42 %) Gold future
2 343,30 +3,70 (+0,16 %) Bitcoin EUR
58 249,19 +967,37 (+1,69 %)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:02AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA260116C00025000 | 2024-06-17 1:30PM EDT | 25.00 | 25.00 | 21.60 | 25.30 | 0.00 | - | 3 | 3 | 65.05% |
| PZZA260116C00027500 | 2024-06-27 2:50PM EDT | 27.50 | 21.00 | 18.70 | 23.30 | 0.00 | - | - | 2 | 61.68% |
| PZZA260116C00030000 | 2024-06-17 1:28PM EDT | 30.00 | 21.00 | 18.60 | 22.00 | 0.00 | - | 1 | 2 | 51.18% |
| PZZA260116C00032500 | 2024-06-17 3:21PM EDT | 32.50 | 18.60 | 15.00 | 20.00 | 0.00 | - | 2 | 16 | 59.19% |
| PZZA260116C00035000 | 2024-06-17 1:23PM EDT | 35.00 | 17.50 | 13.90 | 17.90 | 0.00 | - | 10 | 14 | 54.76% |
| PZZA260116C00037500 | 2024-06-24 2:26PM EDT | 37.50 | 14.70 | 12.50 | 15.40 | 0.00 | - | 1 | 3 | 48.25% |
| PZZA260116C00040000 | 2024-06-27 9:56AM EDT | 40.00 | 13.00 | 10.90 | 15.10 | 0.00 | - | 5 | 10 | 53.16% |
| PZZA260116C00042500 | 2024-06-03 12:03PM EDT | 42.50 | 12.10 | 10.10 | 14.10 | 0.00 | - | 1 | 1 | 53.74% |
| PZZA260116C00045000 | 2024-06-10 3:35PM EDT | 45.00 | 10.35 | 10.20 | 11.10 | 0.00 | - | 1 | 10 | 44.64% |
| PZZA260116C00047500 | 2024-06-26 12:10PM EDT | 47.50 | 9.50 | 8.20 | 11.20 | 0.00 | - | 2 | 4 | 49.56% |
| PZZA260116C00050000 | 2024-06-27 10:32AM EDT | 50.00 | 8.50 | 6.10 | 11.00 | 0.00 | - | 1 | 24 | 52.60% |
| PZZA260116C00052500 | 2024-06-21 11:36AM EDT | 52.50 | 8.00 | 5.60 | 10.50 | 0.00 | - | 5 | 35 | 53.94% |
| PZZA260116C00055000 | 2024-06-14 2:56PM EDT | 55.00 | 6.50 | 6.60 | 7.20 | 0.00 | - | 2 | 40 | 42.96% |
| PZZA260116C00057500 | 2024-06-27 1:09PM EDT | 57.50 | 6.20 | 5.40 | 7.90 | 0.00 | - | 3 | 50 | 48.90% |
| PZZA260116C00060000 | 2024-06-28 9:49AM EDT | 60.00 | 5.34 | 4.70 | 7.00 | 0.00 | - | 1 | 298 | 47.73% |
| PZZA260116C00062500 | 2024-05-07 9:45AM EDT | 62.50 | 9.20 | 4.50 | 4.90 | 0.00 | - | 1 | 10 | 40.99% |
| PZZA260116C00065000 | 2024-06-27 2:38PM EDT | 65.00 | 4.10 | 3.50 | 7.00 | 0.00 | - | 10 | 33 | 52.53% |
| PZZA260116C00067500 | 2024-06-10 10:54AM EDT | 67.50 | 3.50 | 1.70 | 6.30 | 0.00 | - | 5 | 8 | 51.61% |
| PZZA260116C00070000 | 2024-06-26 3:57PM EDT | 70.00 | 3.28 | 1.30 | 5.30 | 0.00 | - | 5 | 39 | 49.14% |
| PZZA260116C00072500 | 2024-06-27 3:38PM EDT | 72.50 | 3.00 | 1.00 | 6.00 | 0.00 | - | 100 | 656 | 54.19% |
| PZZA260116C00075000 | 2024-06-18 1:06PM EDT | 75.00 | 3.40 | 2.20 | 4.40 | 0.00 | - | 4 | 23 | 48.55% |
| PZZA260116C00077500 | 2024-06-03 3:12PM EDT | 77.50 | 2.45 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 50.20% |
| PZZA260116C00080000 | 2024-05-20 2:25PM EDT | 80.00 | 2.30 | 2.05 | 2.95 | 0.00 | - | 2 | 4 | 44.35% |
| PZZA260116C00082500 | 2024-01-05 11:34AM EDT | 82.50 | 10.60 | 11.70 | 14.50 | 0.00 | - | 1 | 1 | 91.74% |
| PZZA260116C00085000 | 2024-05-20 1:55PM EDT | 85.00 | 1.99 | 1.60 | 2.60 | 0.00 | - | 1 | 7 | 45.17% |
| PZZA260116C00090000 | 2024-06-28 9:33AM EDT | 90.00 | 1.60 | 1.30 | 6.50 | 0.00 | - | 5 | 14 | 54.81% |
| PZZA260116C00095000 | 2024-05-10 10:27AM EDT | 95.00 | 1.90 | 0.00 | 1.30 | 0.00 | - | 30 | 156 | 41.16% |
| PZZA260116C00100000 | 2024-06-25 3:24PM EDT | 100.00 | 1.07 | 0.40 | 1.20 | 0.00 | - | 16 | 627 | 42.33% |
| PZZA260116C00105000 | 2024-06-24 9:30AM EDT | 105.00 | 1.00 | 0.70 | 1.40 | 0.00 | - | 1 | 150 | 45.85% |
| PZZA260116C00110000 | 2024-05-23 10:10AM EDT | 110.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 46.78% |
| PZZA260116C00115000 | 2024-06-27 3:29PM EDT | 115.00 | 0.60 | 0.00 | 3.20 | 0.00 | - | 5 | 39 | 50.88% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA260116P00027500 | 2024-06-14 10:00AM EDT | 27.50 | 1.95 | 0.00 | 4.90 | 0.00 | - | 20 | 42 | 50.95% |
| PZZA260116P00030000 | 2024-06-05 11:47AM EDT | 30.00 | 2.15 | 0.00 | 4.90 | 0.00 | - | 14 | 41 | 62.46% |
| PZZA260116P00032500 | 2024-05-31 3:07PM EDT | 32.50 | 3.00 | 3.10 | 4.50 | 0.00 | - | 1 | 56 | 52.95% |
| PZZA260116P00035000 | 2024-06-06 2:40PM EDT | 35.00 | 3.70 | 1.55 | 6.30 | 0.00 | - | 1 | 25 | 57.13% |
| PZZA260116P00037500 | 2024-05-28 12:45PM EDT | 37.50 | 4.40 | 4.80 | 5.30 | 0.00 | - | 1 | 6 | 45.08% |
| PZZA260116P00040000 | 2024-06-27 10:46AM EDT | 40.00 | 5.90 | 3.80 | 8.20 | 0.00 | - | 1 | 62 | 53.72% |
| PZZA260116P00042500 | 2024-06-28 3:52PM EDT | 42.50 | 7.10 | 6.70 | 7.20 | 0.00 | - | 1 | 152 | 42.31% |
| PZZA260116P00045000 | 2024-06-17 11:58AM EDT | 45.00 | 7.40 | 6.30 | 9.70 | 0.00 | - | 1 | 66 | 47.45% |
| PZZA260116P00047500 | 2024-06-20 10:08AM EDT | 47.50 | 8.30 | 7.70 | 11.30 | 0.00 | - | 1 | 96 | 47.83% |
| PZZA260116P00050000 | 2024-06-21 3:22PM EDT | 50.00 | 10.00 | 9.80 | 13.40 | 0.00 | - | 1 | 133 | 50.02% |
| PZZA260116P00052500 | 2024-05-16 3:35PM EDT | 52.50 | 8.90 | 11.60 | 13.90 | 0.00 | - | 5 | 5 | 44.92% |
| PZZA260116P00055000 | 2024-06-21 12:00PM EDT | 55.00 | 13.10 | 11.90 | 16.40 | 0.00 | - | 1 | 26 | 48.16% |
| PZZA260116P00057500 | 2024-06-05 2:27PM EDT | 57.50 | 15.10 | 13.00 | 18.00 | 0.00 | - | 1 | 15 | 47.24% |
| PZZA260116P00060000 | 2024-06-27 11:50AM EDT | 60.00 | 16.80 | 15.70 | 18.60 | 0.00 | - | 10 | 91 | 41.71% |
| PZZA260116P00062500 | 2024-06-06 1:58PM EDT | 62.50 | 18.30 | 17.50 | 20.50 | 0.00 | - | 1 | 13 | 41.50% |
| PZZA260116P00065000 | 2024-06-06 1:56PM EDT | 65.00 | 20.20 | 18.50 | 23.50 | 0.00 | - | 1 | 16 | 46.00% |
| PZZA260116P00067500 | 2024-04-01 3:02PM EDT | 67.50 | 10.70 | 12.80 | 13.50 | 0.00 | - | 1 | 10 | 0.00% |
| PZZA260116P00070000 | 2024-06-13 12:01PM EDT | 70.00 | 24.40 | 23.60 | 26.20 | 0.00 | - | 1 | 47 | 39.23% |
| PZZA260116P00072500 | 2024-01-08 1:22PM EDT | 72.50 | 13.20 | 11.90 | 12.50 | 0.00 | - | - | 6 | 0.00% |
| PZZA260116P00075000 | 2024-04-01 10:14AM EDT | 75.00 | 14.90 | 16.00 | 20.50 | 0.00 | - | - | 3 | 0.00% |
