La bourse ferme dans 1 h 13 min
CAC 40
7 616,74 +137,34 (+1,84 %) Euro Stoxx 50
4 950,96 +56,94 (+1,16 %) Dow Jones
39 189,14 +70,28 (+0,18 %) EUR/USD
1,0749 +0,0033 (+0,31 %) Gold future
2 341,90 +2,30 (+0,10 %) Bitcoin EUR
58 201,24 +890,78 (+1,55 %)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
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 | 156.79% |
| PZZA240719C00035000 | 2024-03-21 12:34PM EDT | 35.00 | 33.45 | 25.90 | 29.60 | 0.00 | - | - | 2 | 636.82% |
| PZZA240719C00037500 | 2024-06-28 3:30PM EDT | 37.50 | 9.50 | 8.30 | 11.70 | 0.00 | - | 7,000 | 7,004 | 106.49% |
| PZZA240719C00040000 | 2024-06-26 11:41AM EDT | 40.00 | 7.60 | 7.10 | 8.60 | 0.00 | - | 3 | 6 | 96.48% |
| PZZA240719C00042500 | 2024-06-28 11:06AM EDT | 42.50 | 5.00 | 4.80 | 5.30 | 0.00 | - | 60 | 315 | 64.65% |
| PZZA240719C00045000 | 2024-06-27 2:44PM EDT | 45.00 | 2.80 | 2.90 | 3.40 | 0.00 | - | 3 | 52 | 56.59% |
| PZZA240719C00047500 | 2024-07-01 9:56AM EDT | 47.50 | 1.65 | 1.60 | 1.80 | 0.00 | - | 2 | 413 | 51.12% |
| PZZA240719C00050000 | 2024-06-28 3:57PM EDT | 50.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 11 | 2,027 | 52.54% |
| PZZA240719C00052500 | 2024-06-28 3:57PM EDT | 52.50 | 0.44 | 0.35 | 0.55 | 0.00 | - | 24 | 6,946 | 51.66% |
| PZZA240719C00055000 | 2024-07-01 9:32AM EDT | 55.00 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 1 | 4,156 | 54.39% |
| PZZA240719C00057500 | 2024-06-27 2:02PM EDT | 57.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 455 | 64.55% |
| PZZA240719C00060000 | 2024-06-28 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 618 | 58.59% |
| PZZA240719C00062500 | 2024-06-20 1:10PM EDT | 62.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 145 | 78.91% |
| PZZA240719C00065000 | 2024-06-24 1:08PM EDT | 65.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 229 | 131.35% |
| PZZA240719C00067500 | 2024-06-27 10:10AM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 55 | 140.72% |
| PZZA240719C00070000 | 2024-06-20 2:43PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 507 | 74.22% |
| PZZA240719C00072500 | 2024-06-18 11:09AM EDT | 72.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | 8 | 90 | 157.81% |
| PZZA240719C00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 66 | 137.21% |
| PZZA240719C00077500 | 2024-06-18 11:48AM EDT | 77.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 261 | 173.14% |
| 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 | 147.85% |
| PZZA240719C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 153.52% |
| PZZA240719C00090000 | 2024-05-13 2:33PM EDT | 90.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 205.96% |
| PZZA240719C00095000 | 2024-05-13 2:33PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 217.38% |
| PZZA240719C00100000 | 2024-03-06 10:45AM EDT | 100.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 33 | 158.59% |
| PZZA240719C00105000 | 2023-12-26 11:44AM EDT | 105.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 221.48% |
| PZZA240719C00115000 | 2024-01-26 2:59PM EDT | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 198.63% |
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 | 2024-06-25 9:36AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 129.83% |
| PZZA240719P00037500 | 2024-06-27 3:52PM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 30 | 133 | 68.16% |
| PZZA240719P00040000 | 2024-06-28 11:46AM EDT | 40.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 48.83% |
| PZZA240719P00042500 | 2024-07-01 9:42AM EDT | 42.50 | 0.36 | 0.30 | 0.40 | -0.07 | -16.28% | 1 | 3,176 | 41.80% |
| PZZA240719P00045000 | 2024-07-01 9:42AM EDT | 45.00 | 0.89 | 0.85 | 1.00 | -0.06 | -6.32% | 25 | 1,946 | 39.01% |
| PZZA240719P00047500 | 2024-06-28 3:43PM EDT | 47.50 | 2.10 | 1.85 | 2.05 | 0.00 | - | 19 | 2,950 | 34.28% |
| PZZA240719P00050000 | 2024-07-01 9:30AM EDT | 50.00 | 3.83 | 3.20 | 5.60 | +0.17 | +4.64% | 1 | 485 | 80.96% |
| PZZA240719P00052500 | 2024-06-25 2:31PM EDT | 52.50 | 5.00 | 3.80 | 7.80 | 0.00 | - | 3 | 506 | 90.92% |
| PZZA240719P00055000 | 2024-06-25 12:27PM EDT | 55.00 | 7.10 | 7.20 | 9.60 | 0.00 | - | 2 | 141 | 85.50% |
| PZZA240719P00057500 | 2024-06-28 1:00PM EDT | 57.50 | 10.70 | 8.40 | 11.20 | 0.00 | - | 2 | 234 | 57.72% |
| PZZA240719P00060000 | 2024-06-20 10:18AM EDT | 60.00 | 10.92 | 11.10 | 14.70 | 0.00 | - | 4 | 11 | 113.23% |
| PZZA240719P00062500 | 2024-05-22 11:31AM EDT | 62.50 | 12.80 | 13.20 | 17.30 | 0.00 | - | 9 | 0 | 127.59% |
| PZZA240719P00065000 | 2024-06-18 10:35AM EDT | 65.00 | 16.50 | 15.90 | 20.00 | 0.00 | - | 1 | 1 | 144.78% |
| PZZA240719P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 7.40 | 19.00 | 23.00 | 0.00 | - | 5 | 0 | 171.09% |
| PZZA240719P00070000 | 2024-06-06 2:30PM EDT | 70.00 | 22.60 | 20.90 | 25.00 | 0.00 | - | 320 | 0 | 163.67% |
| 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 | 125.39% |
| 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% |
