PLAY - Dave & Buster's Entertainment, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLAY200710C000080002020-06-30 12:05PM EDT8.005.403.605.000.00-31370.31%
PLAY200710C000090002020-06-29 1:34PM EDT9.004.302.654.500.00-21404.69%
PLAY200710C000095002020-06-30 12:05PM EDT9.504.000.854.400.00-22758.98%
PLAY200710C000100002020-07-07 10:51AM EDT10.002.511.852.50-0.49-16.33%612145.31%
PLAY200710C000105002020-07-01 12:34PM EDT10.502.901.502.550.00--2246.88%
PLAY200710C000110002020-07-07 3:51PM EDT11.001.471.101.30-0.38-20.54%24397.66%
PLAY200710C000115002020-07-07 3:51PM EDT11.501.080.801.00-0.72-40.00%320123.44%
PLAY200710C000120002020-07-07 3:11PM EDT12.000.600.550.65-0.30-33.33%5036121.88%
PLAY200710C000125002020-07-07 3:51PM EDT12.500.350.450.45-0.55-61.11%2230138.67%
PLAY200710C000130002020-07-07 3:55PM EDT13.000.250.200.30-0.35-58.33%214928128.91%
PLAY200710C000135002020-07-07 3:57PM EDT13.500.140.150.15-0.21-60.00%80735130.47%
PLAY200710C000140002020-07-07 3:51PM EDT14.000.100.050.10-0.10-50.00%301978126.56%
PLAY200710C000145002020-07-07 3:54PM EDT14.500.050.000.10-0.10-66.67%66358133.59%
PLAY200710C000150002020-07-07 3:20PM EDT15.000.050.000.05-0.05-50.00%23519132.81%
PLAY200710C000155002020-07-07 3:47PM EDT15.500.030.000.05-0.06-66.67%22205148.44%
PLAY200710C000160002020-07-07 12:06PM EDT16.000.040.000.00-0.01-20.00%2036250.00%
PLAY200710C000165002020-07-07 9:38AM EDT16.500.050.000.40+0.01+25.00%65281282.03%
PLAY200710C000170002020-07-02 12:27PM EDT17.000.060.000.250.00-64158265.63%
PLAY200710C000175002020-07-06 3:39PM EDT17.500.030.000.050.00-1108206.25%
PLAY200710C000180002020-07-07 10:16AM EDT18.000.050.000.100.00-1156245.31%
PLAY200710C000185002020-07-02 1:02PM EDT18.500.050.000.350.00-260337.50%
PLAY200710C000200002020-07-06 2:05PM EDT20.000.050.000.050.00-1309265.63%
PLAY200710C000210002020-07-06 9:51AM EDT21.000.010.000.050.00-1136284.38%
PLAY200710C000215002020-07-01 9:34AM EDT21.500.100.001.550.00-185638.28%
PLAY200710C000225002020-06-25 3:09PM EDT22.500.100.000.000.00-14550.00%
PLAY200710C000230002020-06-23 12:41PM EDT23.000.200.000.900.00-25574.22%
PLAY200710C000235002020-06-29 3:09PM EDT23.500.050.000.050.00-714331.25%
PLAY200710C000240002020-06-25 9:45AM EDT24.000.150.000.050.00-200340.63%
PLAY200710C000250002020-07-06 12:31PM EDT25.000.120.000.000.00-411750.00%
PLAY200710C000300002020-06-19 10:44AM EDT30.000.150.000.050.00-299431.25%
PLAY200710C000350002020-07-06 9:30AM EDT35.000.100.000.000.00-4450.00%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLAY200710P000050002020-06-26 2:45PM EDT5.000.050.000.000.00-2750.00%
PLAY200710P000080002020-06-29 10:34AM EDT8.000.060.000.100.00-130278.13%
PLAY200710P000085002020-06-29 10:51AM EDT8.500.190.000.050.00-120212.50%
PLAY200710P000090002020-07-02 9:30AM EDT9.000.050.000.100.00-159209.38%
PLAY200710P000095002020-07-06 9:30AM EDT9.500.150.000.050.00-2043154.69%
PLAY200710P000100002020-07-02 3:48PM EDT10.000.050.000.100.00-560148.44%
PLAY200710P000105002020-07-07 3:16PM EDT10.500.050.000.10-0.02-28.57%296118.75%
PLAY200710P000110002020-07-07 3:52PM EDT11.000.150.100.20+0.05+50.00%830128.13%
PLAY200710P000115002020-07-07 3:28PM EDT11.500.260.250.25+0.08+44.44%124221117.97%
PLAY200710P000120002020-07-07 3:52PM EDT12.000.500.450.40+0.20+66.67%122811111.72%
PLAY200710P000125002020-07-07 3:58PM EDT12.500.770.650.90+0.33+75.00%98311128.13%
PLAY200710P000130002020-07-07 3:39PM EDT13.001.050.851.20+0.40+61.54%163546102.73%
PLAY200710P000135002020-07-07 3:25PM EDT13.501.581.101.70+0.58+58.00%12110781.25%
PLAY200710P000140002020-07-07 12:59PM EDT14.001.751.802.15+0.30+20.69%9182139.06%
PLAY200710P000145002020-07-07 3:30PM EDT14.502.401.703.30+0.65+37.14%154171.88%
PLAY200710P000150002020-07-07 12:41PM EDT15.002.602.453.10-0.08-2.99%7110231.25%
PLAY200710P000155002020-07-07 3:31PM EDT15.503.202.903.80-0.10-3.03%116317.58%
PLAY200710P000160002020-07-06 9:30AM EDT16.003.623.005.10+0.67+22.71%218254.69%
PLAY200710P000165002020-07-06 11:24AM EDT16.504.203.704.500.00-451250.78%
PLAY200710P000170002020-07-06 3:05PM EDT17.004.004.304.900.00-419198.44%
PLAY200710P000175002020-07-02 9:51AM EDT17.504.054.606.400.00-14284.38%
PLAY200710P000180002020-06-29 11:41AM EDT18.005.355.406.600.00-55300.00%
PLAY200710P000185002020-06-15 3:26PM EDT18.505.505.707.100.00-22237.50%
PLAY200710P000200002020-07-07 3:55PM EDT20.007.946.109.60+0.30+3.93%532835.16%
PLAY200710P000210002020-06-23 12:09PM EDT21.006.206.8010.700.00-108892.97%
PLAY200710P000215002020-06-15 3:41PM EDT21.508.617.5011.500.00-16392.97%
PLAY200710P000250002020-06-15 3:41PM EDT25.007.0011.2014.500.00-10960.16%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen