Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.926,51 -459,58 (-1,20%) Bitcoin EUR
56.104,98 -2.573,77 (-4,39%) CMC Crypto 200
1.289,12 -49,94 (-3,73%) Nasdaq Compositive
15.774,39 -208,69 (-1,31%) S&P 500
5.060,27 -55,90 (-1,09%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY260116C00017500 | 2024-01-29 2:32PM EDT | 17.50 | 37.00 | 45.50 | 50.20 | 0.00 | - | - | 10 | 195.61% |
| PLAY260116C00030000 | 2024-02-08 4:45PM EDT | 30.00 | 32.80 | 35.50 | 40.50 | 0.00 | - | - | 1 | 128.22% |
| PLAY260116C00040000 | 2024-02-01 2:28PM EDT | 40.00 | 21.58 | 29.50 | 30.80 | 0.00 | - | 2 | 5 | 100.06% |
| PLAY260116C00045000 | 2024-04-15 12:26PM EDT | 45.00 | 20.60 | 17.60 | 18.70 | 0.00 | - | 5 | 7 | 53.12% |
| PLAY260116C00050000 | 2024-04-03 10:20AM EDT | 50.00 | 30.20 | 15.40 | 16.10 | 0.00 | - | 1 | 12 | 52.16% |
| PLAY260116C00055000 | 2024-04-22 12:50PM EDT | 55.00 | 13.68 | 12.70 | 13.70 | 0.00 | - | 20 | 20 | 51.57% |
| PLAY260116C00060000 | 2024-04-30 11:43AM EDT | 60.00 | 11.16 | 11.10 | 11.50 | -8.84 | -44.20% | 1 | 12 | 49.58% |
| PLAY260116C00070000 | 2024-04-15 3:39PM EDT | 70.00 | 9.60 | 7.90 | 8.30 | 0.00 | - | 1 | 3 | 47.73% |
| PLAY260116C00075000 | 2024-04-16 2:29PM EDT | 75.00 | 7.00 | 6.50 | 7.40 | 0.00 | - | 2 | 2 | 48.35% |
| PLAY260116C00080000 | 2024-04-15 10:05AM EDT | 80.00 | 5.80 | 5.50 | 6.00 | 0.00 | - | 1 | 3,334 | 46.55% |
| PLAY260116C00085000 | 2024-04-10 10:25AM EDT | 85.00 | 9.20 | 4.60 | 4.90 | 0.00 | - | - | 1 | 45.29% |
| PLAY260116C00090000 | 2024-04-04 10:26AM EDT | 90.00 | 10.10 | 3.80 | 4.60 | 0.00 | - | 10 | 0 | 46.77% |
| PLAY260116C00095000 | 2024-04-11 12:09PM EDT | 95.00 | 6.20 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 44.47% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY260116P00017500 | 2023-10-12 10:44AM EDT | 17.50 | 1.50 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 64.50% |
| PLAY260116P00020000 | 2023-10-12 1:21PM EDT | 20.00 | 2.10 | 1.30 | 3.60 | 0.00 | - | 2 | 7 | 74.80% |
| PLAY260116P00022500 | 2024-04-12 10:12AM EDT | 22.50 | 1.25 | 0.70 | 2.20 | 0.00 | - | 3 | 22 | 56.42% |
| PLAY260116P00025000 | 2024-04-12 10:15AM EDT | 25.00 | 1.60 | 0.30 | 1.45 | 0.00 | - | 1 | 6 | 50.59% |
| PLAY260116P00030000 | 2024-04-19 12:12PM EDT | 30.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 2 | 13 | 47.21% |
| PLAY260116P00035000 | 2024-03-25 10:38AM EDT | 35.00 | 3.70 | 2.30 | 3.10 | 0.00 | - | 2 | 16 | 43.07% |
| PLAY260116P00040000 | 2024-04-24 9:57AM EDT | 40.00 | 4.00 | 3.10 | 4.60 | 0.00 | - | 1 | 37 | 41.53% |
| PLAY260116P00045000 | 2024-04-04 3:01PM EDT | 45.00 | 5.40 | 6.00 | 6.30 | 0.00 | - | 12 | 15 | 39.45% |
| PLAY260116P00050000 | 2024-04-03 10:07AM EDT | 50.00 | 6.50 | 7.60 | 8.30 | 0.00 | - | 1 | 7 | 37.35% |
| PLAY260116P00055000 | 2023-12-06 10:52AM EDT | 55.00 | 13.50 | 11.20 | 13.20 | 0.00 | - | 1 | 1 | 44.68% |
| PLAY260116P00065000 | 2024-04-01 3:56PM EDT | 65.00 | 13.97 | 16.20 | 18.50 | 0.00 | - | 2 | 1 | 39.15% |
| PLAY260116P00070000 | 2024-04-10 2:27PM EDT | 70.00 | 17.00 | 19.60 | 20.00 | 0.00 | - | 1 | 0 | 30.41% |
| PLAY260116P00080000 | 2024-04-11 1:40PM EDT | 80.00 | 23.60 | 27.00 | 27.70 | 0.00 | - | 1 | 0 | 26.20% |
| PLAY260116P00090000 | 2024-04-04 3:00PM EDT | 90.00 | 29.40 | 34.90 | 36.70 | 0.00 | - | 1 | 0 | 22.75% |
