Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
14.102,18+181,49(+1,30%)Euro Stoxx 50
3.705,37+35,83(+0,98%)Dow Jones 30
31.496,30+572,20(+1,85%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,38+0,60 (+1,44%)
Börsenschluss: 4:00PM EST
42,00 -0,38 (-0,90 %)
Vorbörslich: 8:13AM EST
Callsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY210312C00025000 | 2021-03-02 3:30PM EST | 25.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 60 | 40 | 0.00% |
| PLAY210312C00030500 | 2021-03-05 11:12AM EST | 30.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PLAY210312C00031000 | 2021-02-19 11:21AM EST | 31.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY210312C00033000 | 2021-02-01 1:34PM EST | 33.00 | 4.90 | 8.25 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY210312C00033500 | 2021-02-16 2:11PM EST | 33.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PLAY210312C00034000 | 2021-02-22 3:41PM EST | 34.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PLAY210312C00034500 | 2021-02-22 11:21AM EST | 34.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| PLAY210312C00035000 | 2021-03-05 11:12AM EST | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PLAY210312C00035500 | 2021-03-03 12:08PM EST | 35.50 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PLAY210312C00036000 | 2021-03-01 1:40PM EST | 36.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PLAY210312C00036500 | 2021-03-05 12:58PM EST | 36.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| PLAY210312C00037000 | 2021-03-01 1:01PM EST | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PLAY210312C00037500 | 2021-03-05 11:12AM EST | 37.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| PLAY210312C00038000 | 2021-03-05 3:41PM EST | 38.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 109 | 124 | 0.00% |
| PLAY210312C00038500 | 2021-03-05 3:33PM EST | 38.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,008 | 2,021 | 0.00% |
| PLAY210312C00039000 | 2021-03-05 2:01PM EST | 39.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| PLAY210312C00039500 | 2021-03-05 1:32PM EST | 39.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| PLAY210312C00040000 | 2021-03-05 3:52PM EST | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 118 | 103 | 0.00% |
| PLAY210312C00041000 | 2021-03-05 3:35PM EST | 41.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 125 | 139 | 0.00% |
| PLAY210312C00042000 | 2021-03-05 3:52PM EST | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6,159 | 2,204 | 0.00% |
| PLAY210312C00043000 | 2021-03-05 3:59PM EST | 43.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 3.13% |
| PLAY210312C00043500 | 2021-03-05 2:55PM EST | 43.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 6.25% |
| PLAY210312C00044000 | 2021-03-05 2:30PM EST | 44.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 17 | 66 | 6.25% |
| PLAY210312C00045000 | 2021-03-05 3:58PM EST | 45.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 135 | 237 | 12.50% |
| PLAY210312C00046000 | 2021-03-05 2:46PM EST | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| PLAY210312C00046500 | 2021-03-05 3:58PM EST | 46.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| PLAY210312C00047000 | 2021-03-05 3:16PM EST | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| PLAY210312C00050000 | 2021-03-05 3:53PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 235 | 25.00% |
| PLAY210312C00055000 | 2021-03-04 9:43AM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
Putsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY210312P00028000 | 2021-03-02 9:30AM EST | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PLAY210312P00029500 | 2021-02-17 10:05AM EST | 29.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PLAY210312P00030000 | 2021-03-01 2:48PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| PLAY210312P00031500 | 2021-02-18 11:14AM EST | 31.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PLAY210312P00032000 | 2021-03-05 2:30PM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 50.00% |
| PLAY210312P00032500 | 2021-02-22 11:38AM EST | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PLAY210312P00033000 | 2021-03-05 11:50AM EST | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| PLAY210312P00033500 | 2021-03-02 2:11PM EST | 33.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PLAY210312P00034000 | 2021-03-05 11:18AM EST | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| PLAY210312P00034500 | 2021-03-05 3:35PM EST | 34.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 400 | 400 | 50.00% |
| PLAY210312P00035000 | 2021-03-04 12:59PM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| PLAY210312P00035500 | 2021-03-02 2:11PM EST | 35.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PLAY210312P00036000 | 2021-03-05 3:43PM EST | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 25.00% |
| PLAY210312P00036500 | 2021-03-05 1:40PM EST | 36.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 47 | 25.00% |
| PLAY210312P00037000 | 2021-03-05 1:28PM EST | 37.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| PLAY210312P00037500 | 2021-03-05 11:30AM EST | 37.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| PLAY210312P00038000 | 2021-03-05 1:14PM EST | 38.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 37 | 41 | 25.00% |
| PLAY210312P00038500 | 2021-03-05 12:09PM EST | 38.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 83 | 95 | 25.00% |
| PLAY210312P00039000 | 2021-03-05 1:28PM EST | 39.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 25.00% |
| PLAY210312P00039500 | 2021-03-05 1:12PM EST | 39.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| PLAY210312P00040000 | 2021-03-05 3:37PM EST | 40.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 394 | 347 | 12.50% |
| PLAY210312P00041000 | 2021-03-05 3:37PM EST | 41.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 294 | 339 | 6.25% |
| PLAY210312P00042000 | 2021-03-05 4:00PM EST | 42.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 152 | 334 | 3.13% |
| PLAY210312P00043000 | 2021-03-05 3:12PM EST | 43.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 0.00% |
| PLAY210312P00043500 | 2021-03-05 9:40AM EST | 43.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| PLAY210312P00044000 | 2021-03-05 3:40PM EST | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| PLAY210312P00045000 | 2021-03-05 11:01AM EST | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PLAY210312P00046500 | 2021-03-05 10:59AM EST | 46.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PLAY210312P00048000 | 2021-03-04 11:57AM EST | 48.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
