Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.913,90 -472,19 (-1,23%) Bitcoin EUR
55.951,54 -2.865,05 (-4,87%) CMC Crypto 200
1.282,42 -56,64 (-4,23%) Nasdaq Compositive
15.753,16 -229,92 (-1,44%) S&P 500
5.055,94 -60,23 (-1,18%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:52PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920C00020000 | 2023-06-22 3:10PM EDT | 20.00 | 24.50 | 27.30 | 28.60 | 0.00 | - | - | 6 | 0.00% |
| PLAY240920C00022500 | 2023-10-12 1:27PM EDT | 22.50 | 13.30 | 14.30 | 15.20 | 0.00 | - | 1 | 40 | 0.00% |
| PLAY240920C00025000 | 2023-07-24 11:13AM EDT | 25.00 | 24.00 | 17.70 | 17.90 | 0.00 | - | 2 | 65 | 0.00% |
| PLAY240920C00030000 | 2023-10-26 1:38PM EDT | 30.00 | 8.80 | 12.10 | 12.50 | 0.00 | - | 5 | 0 | 0.00% |
| PLAY240920C00035000 | 2024-04-02 10:49AM EDT | 35.00 | 29.10 | 20.10 | 20.30 | 0.00 | - | 8 | 195 | 68.60% |
| PLAY240920C00040000 | 2024-04-29 3:23PM EDT | 40.00 | 15.70 | 15.80 | 16.00 | 0.00 | - | 2 | 75 | 61.21% |
| PLAY240920C00045000 | 2024-04-23 12:06PM EDT | 45.00 | 13.60 | 11.90 | 12.10 | 0.00 | - | 2 | 34 | 55.66% |
| PLAY240920C00050000 | 2024-04-22 12:35PM EDT | 50.00 | 8.93 | 8.60 | 8.80 | 0.00 | - | 1 | 23 | 52.03% |
| PLAY240920C00055000 | 2024-04-26 3:39PM EDT | 55.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | 1 | 62 | 49.85% |
| PLAY240920C00060000 | 2024-04-29 12:03PM EDT | 60.00 | 3.70 | 3.90 | 4.10 | 0.00 | - | 4 | 99 | 48.07% |
| PLAY240920C00065000 | 2024-04-25 9:40AM EDT | 65.00 | 1.90 | 2.50 | 2.60 | 0.00 | - | 1 | 162 | 46.24% |
| PLAY240920C00070000 | 2024-04-30 12:40PM EDT | 70.00 | 1.50 | 1.55 | 1.65 | -0.55 | -26.83% | 10 | 405 | 45.51% |
| PLAY240920C00075000 | 2024-04-24 10:27AM EDT | 75.00 | 1.30 | 0.95 | 1.05 | 0.00 | - | 10 | 175 | 45.26% |
| PLAY240920C00080000 | 2024-04-15 11:47AM EDT | 80.00 | 1.25 | 0.55 | 0.65 | 0.00 | - | 1 | 83 | 44.95% |
| PLAY240920C00085000 | 2024-04-12 3:10PM EDT | 85.00 | 0.83 | 0.35 | 0.45 | 0.00 | - | 2 | 9 | 45.85% |
| PLAY240920C00090000 | 2024-04-03 12:00PM EDT | 90.00 | 2.75 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 55.91% |
| PLAY240920C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 52.69% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920P00017500 | 2024-04-03 12:31PM EDT | 17.50 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 12 | 128.32% |
| PLAY240920P00020000 | 2023-10-09 9:43AM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| PLAY240920P00022500 | 2024-04-03 3:45PM EDT | 22.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 69.14% |
| PLAY240920P00025000 | 2024-04-01 12:45PM EDT | 25.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 6 | 14 | 66.50% |
| PLAY240920P00030000 | 2024-03-26 12:59PM EDT | 30.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 11 | 10 | 61.72% |
| PLAY240920P00035000 | 2024-04-30 3:03PM EDT | 35.00 | 0.65 | 0.80 | 1.30 | -0.95 | -59.38% | 2 | 410 | 60.23% |
| PLAY240920P00040000 | 2024-04-25 12:38PM EDT | 40.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 4 | 26 | 49.17% |
| PLAY240920P00045000 | 2024-04-30 11:10AM EDT | 45.00 | 2.30 | 2.20 | 2.35 | -0.30 | -11.54% | 1 | 362 | 46.00% |
| PLAY240920P00050000 | 2024-04-18 12:29PM EDT | 50.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 1 | 265 | 43.56% |
| PLAY240920P00055000 | 2024-04-25 1:12PM EDT | 55.00 | 7.00 | 6.00 | 6.20 | 0.00 | - | 9 | 53 | 40.48% |
| PLAY240920P00060000 | 2024-04-24 3:04PM EDT | 60.00 | 9.50 | 9.00 | 9.20 | 0.00 | - | 11 | 145 | 38.34% |
| PLAY240920P00065000 | 2024-04-12 10:48AM EDT | 65.00 | 11.02 | 12.60 | 12.90 | 0.00 | - | 1 | 75 | 36.76% |
| PLAY240920P00070000 | 2024-04-29 12:02PM EDT | 70.00 | 17.20 | 16.70 | 17.00 | 0.00 | - | 1 | 55 | 33.69% |
| PLAY240920P00075000 | 2024-04-12 9:31AM EDT | 75.00 | 17.00 | 19.60 | 21.60 | 0.00 | - | 1 | 20 | 31.79% |
| PLAY240920P00080000 | 2024-04-05 10:18AM EDT | 80.00 | 16.90 | 24.30 | 28.30 | 0.00 | - | 2 | 2 | 61.44% |
| PLAY240920P00085000 | 2024-04-01 10:41AM EDT | 85.00 | 22.60 | 29.30 | 33.30 | 0.00 | - | 2 | 0 | 66.97% |
| PLAY240920P00090000 | 2024-04-03 11:14AM EDT | 90.00 | 22.30 | 34.30 | 38.30 | 0.00 | - | 13 | 0 | 72.02% |
