Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.886,80 +913,03 (+1,55%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250718C00038000 | 2024-02-08 1:37PM EDT | 38.00 | 25.20 | 30.20 | 33.00 | 0.00 | - | 1 | 2 | 131.54% |
| PLAY250718C00043000 | 2024-04-11 3:21PM EDT | 43.00 | 24.40 | 14.00 | 16.70 | 0.00 | - | - | 1 | 55.97% |
| PLAY250718C00047000 | 2024-04-19 10:45AM EDT | 47.00 | 15.10 | 12.90 | 14.30 | 0.00 | - | 1 | 1 | 50.09% |
| PLAY250718C00050000 | 2024-01-30 3:30PM EDT | 50.00 | 14.40 | 21.00 | 22.50 | 0.00 | - | - | 1 | 95.86% |
| PLAY250718C00055000 | 2024-04-02 11:55AM EDT | 55.00 | 19.10 | 9.80 | 11.20 | 0.00 | - | 1 | 4 | 50.80% |
| PLAY250718C00060000 | 2024-04-08 10:25AM EDT | 60.00 | 17.60 | 6.80 | 8.30 | 0.00 | - | 2 | 6 | 48.31% |
| PLAY250718C00065000 | 2024-04-22 12:11PM EDT | 65.00 | 7.40 | 6.20 | 6.70 | 0.00 | - | 2 | 4 | 47.28% |
| PLAY250718C00070000 | 2024-04-03 3:51PM EDT | 70.00 | 15.20 | 4.80 | 5.30 | 0.00 | - | 9 | 9 | 46.04% |
| PLAY250718C00075000 | 2024-04-10 2:37PM EDT | 75.00 | 8.84 | 3.70 | 4.30 | 0.00 | - | 10 | 10 | 45.66% |
| PLAY250718C00080000 | 2024-04-26 9:43AM EDT | 80.00 | 3.00 | 2.95 | 3.40 | -4.42 | -59.57% | 7 | 64 | 44.89% |
| PLAY250718C00085000 | 2024-04-23 9:46AM EDT | 85.00 | 3.10 | 1.35 | 2.65 | 0.00 | - | 1 | 13 | 44.06% |
| PLAY250718C00090000 | 2024-04-15 3:19PM EDT | 90.00 | 2.80 | 0.90 | 2.05 | 0.00 | - | 7 | 26 | 43.30% |
| PLAY250718C00095000 | 2024-04-12 12:19PM EDT | 95.00 | 3.00 | 1.45 | 2.90 | 0.00 | - | 5 | 16 | 51.21% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY250718P00030000 | 2024-04-11 9:30AM EDT | 30.00 | 1.50 | 1.55 | 2.20 | 0.00 | - | - | 1 | 50.93% |
| PLAY250718P00035000 | 2024-04-15 10:23AM EDT | 35.00 | 2.30 | 2.40 | 2.65 | 0.00 | - | - | 1 | 46.09% |
| PLAY250718P00040000 | 2024-04-15 10:09AM EDT | 40.00 | 3.40 | 3.60 | 3.90 | 0.00 | - | 8 | 9 | 43.23% |
| PLAY250718P00043000 | 2024-04-09 9:59AM EDT | 43.00 | 3.50 | 4.50 | 4.80 | 0.00 | - | - | 26 | 41.54% |
| PLAY250718P00045000 | 2024-04-03 10:01AM EDT | 45.00 | 3.60 | 5.20 | 5.60 | 0.00 | - | 18 | 19 | 41.09% |
| PLAY250718P00047000 | 2024-04-15 9:48AM EDT | 47.00 | 5.30 | 5.90 | 6.30 | 0.00 | - | 1 | 44 | 39.84% |
| PLAY250718P00050000 | 2024-04-26 9:54AM EDT | 50.00 | 7.40 | 7.10 | 7.70 | -0.80 | -9.76% | 3 | 1 | 39.09% |
| PLAY250718P00055000 | 2024-04-24 10:17AM EDT | 55.00 | 8.50 | 9.60 | 10.10 | 0.00 | - | 1 | 2 | 36.68% |
| PLAY250718P00060000 | 2024-04-11 9:48AM EDT | 60.00 | 9.90 | 12.50 | 13.90 | 0.00 | - | - | 1 | 38.64% |
| PLAY250718P00065000 | 2024-01-30 11:33AM EDT | 65.00 | 16.70 | 12.70 | 13.30 | 0.00 | - | - | 1 | 15.55% |
| PLAY250718P00070000 | 2024-04-19 10:55AM EDT | 70.00 | 19.10 | 17.60 | 22.50 | 0.00 | - | 1 | 2 | 43.18% |
| PLAY250718P00075000 | 2024-04-19 11:00AM EDT | 75.00 | 23.20 | 23.30 | 24.30 | 0.00 | - | 1 | 1 | 30.31% |
