Deutsche Märkte schließen in 6 Stunden
DAX
18.042,91 -75,41 (-0,42%) Euro Stoxx 50
4.955,31 -25,78 (-0,52%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,00 -31,70 (-1,34%) EUR/USD
1,0731 +0,0006 (+0,05%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250117C00017500 | 2024-01-05 4:46PM EDT | 17.50 | 34.33 | 36.50 | 41.50 | 0.00 | - | 8 | 14 | 139.26% |
| PLAY250117C00020000 | 2024-01-17 12:07PM EDT | 20.00 | 30.53 | 39.20 | 43.80 | 0.00 | - | 1 | 23 | 199.61% |
| PLAY250117C00022500 | 2023-10-11 2:20PM EDT | 22.50 | 15.40 | 15.40 | 16.00 | 0.00 | - | 1 | 33 | 0.00% |
| PLAY250117C00025000 | 2023-09-26 1:00PM EDT | 25.00 | 14.20 | 12.60 | 13.30 | 0.00 | - | 3 | 11 | 0.00% |
| PLAY250117C00030000 | 2023-10-16 9:53AM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PLAY250117C00035000 | 2024-04-04 12:41PM EDT | 35.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLAY250117C00040000 | 2024-04-03 3:35PM EDT | 40.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY250117C00045000 | 2024-04-15 9:49AM EDT | 45.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY250117C00050000 | 2024-04-26 11:44AM EDT | 50.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLAY250117C00055000 | 2024-04-22 12:13PM EDT | 55.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PLAY250117C00060000 | 2024-04-29 9:40AM EDT | 60.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PLAY250117C00065000 | 2024-04-24 9:32AM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PLAY250117C00070000 | 2024-04-23 11:33AM EDT | 70.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PLAY250117C00075000 | 2024-04-29 9:40AM EDT | 75.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PLAY250117C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLAY250117C00085000 | 2024-04-23 11:30AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PLAY250117C00090000 | 2024-04-19 10:03AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLAY250117C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PLAY250117C00100000 | 2024-04-23 9:33AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250117P00017500 | 2024-04-23 11:27AM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLAY250117P00020000 | 2024-03-27 9:52AM EDT | 20.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 33 | 71.53% |
| PLAY250117P00022500 | 2024-02-16 3:26PM EDT | 22.50 | 0.60 | 0.25 | 1.00 | 0.00 | - | 5 | 31 | 69.53% |
| PLAY250117P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLAY250117P00030000 | 2024-04-23 12:42PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PLAY250117P00035000 | 2024-04-25 9:45AM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PLAY250117P00040000 | 2024-04-24 9:38AM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PLAY250117P00045000 | 2024-04-16 10:08AM EDT | 45.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PLAY250117P00050000 | 2024-04-29 9:40AM EDT | 50.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PLAY250117P00055000 | 2024-04-25 9:35AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY250117P00060000 | 2024-04-12 1:39PM EDT | 60.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY250117P00065000 | 2024-04-18 9:52AM EDT | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY250117P00070000 | 2024-04-02 1:31PM EDT | 70.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLAY250117P00075000 | 2024-04-24 9:52AM EDT | 75.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY250117P00080000 | 2024-04-02 1:31PM EDT | 80.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLAY250117P00085000 | 2024-03-28 10:26AM EDT | 85.00 | 24.90 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 61.22% |
| PLAY250117P00090000 | 2024-03-20 9:58AM EDT | 90.00 | 28.70 | 33.70 | 38.50 | 0.00 | - | - | 0 | 54.03% |
