Deutsche Märkte schließen in 3 Stunden 17 Minuten

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

In the money
Anzeigen:ListeStellage
Callsfür12. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLAY210312C000250002021-03-02 3:30PM EST25.0016.010.000.000.00-60400.00%
PLAY210312C000305002021-03-05 11:12AM EST30.509.750.000.000.00-130.00%
PLAY210312C000310002021-02-19 11:21AM EST31.008.500.000.000.00-110.00%
PLAY210312C000330002021-02-01 1:34PM EST33.004.908.258.800.00-100.00%
PLAY210312C000335002021-02-16 2:11PM EST33.504.830.000.000.00--10.00%
PLAY210312C000340002021-02-22 3:41PM EST34.007.070.000.000.00-230.00%
PLAY210312C000345002021-02-22 11:21AM EST34.507.050.000.000.00-890.00%
PLAY210312C000350002021-03-05 11:12AM EST35.005.500.000.000.00-180.00%
PLAY210312C000355002021-03-03 12:08PM EST35.506.990.000.000.00-280.00%
PLAY210312C000360002021-03-01 1:40PM EST36.006.050.000.000.00-2120.00%
PLAY210312C000365002021-03-05 12:58PM EST36.504.000.000.000.00-480.00%
PLAY210312C000370002021-03-01 1:01PM EST37.004.800.000.000.00-1110.00%
PLAY210312C000375002021-03-05 11:12AM EST37.503.630.000.000.00-6160.00%
PLAY210312C000380002021-03-05 3:41PM EST38.004.300.000.000.00-1091240.00%
PLAY210312C000385002021-03-05 3:33PM EST38.503.400.000.000.00-2,0082,0210.00%
PLAY210312C000390002021-03-05 2:01PM EST39.002.800.000.000.00-5130.00%
PLAY210312C000395002021-03-05 1:32PM EST39.502.240.000.000.00-3130.00%
PLAY210312C000400002021-03-05 3:52PM EST40.003.100.000.000.00-1181030.00%
PLAY210312C000410002021-03-05 3:35PM EST41.002.070.000.000.00-1251390.00%
PLAY210312C000420002021-03-05 3:52PM EST42.002.000.000.000.00-6,1592,2040.00%
PLAY210312C000430002021-03-05 3:59PM EST43.001.280.000.000.00-12903.13%
PLAY210312C000435002021-03-05 2:55PM EST43.500.890.000.000.00-5376.25%
PLAY210312C000440002021-03-05 2:30PM EST44.000.730.000.000.00-17666.25%
PLAY210312C000450002021-03-05 3:58PM EST45.000.740.000.000.00-13523712.50%
PLAY210312C000460002021-03-05 2:46PM EST46.000.450.000.000.00-1425.00%
PLAY210312C000465002021-03-05 3:58PM EST46.500.390.000.000.00-3525.00%
PLAY210312C000470002021-03-05 3:16PM EST47.000.270.000.000.00-2325.00%
PLAY210312C000500002021-03-05 3:53PM EST50.000.100.000.000.00-13223525.00%
PLAY210312C000550002021-03-04 9:43AM EST55.000.040.000.000.00-81350.00%
Putsfür12. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLAY210312P000280002021-03-02 9:30AM EST28.000.030.000.000.00-1350.00%
PLAY210312P000295002021-02-17 10:05AM EST29.500.400.000.000.00-101050.00%
PLAY210312P000300002021-03-01 2:48PM EST30.000.100.000.000.00-52350.00%
PLAY210312P000315002021-02-18 11:14AM EST31.500.830.000.000.00--550.00%
PLAY210312P000320002021-03-05 2:30PM EST32.000.100.000.000.00-10012050.00%
PLAY210312P000325002021-02-22 11:38AM EST32.500.310.000.000.00--150.00%
PLAY210312P000330002021-03-05 11:50AM EST33.000.290.000.000.00-121350.00%
PLAY210312P000335002021-03-02 2:11PM EST33.500.110.000.000.00-1750.00%
PLAY210312P000340002021-03-05 11:18AM EST34.000.270.000.000.00-42950.00%
PLAY210312P000345002021-03-05 3:35PM EST34.500.160.000.000.00-40040050.00%
PLAY210312P000350002021-03-04 12:59PM EST35.000.200.000.000.00-18450.00%
PLAY210312P000355002021-03-02 2:11PM EST35.500.240.000.000.00-2450.00%
PLAY210312P000360002021-03-05 3:43PM EST36.000.250.000.000.00-162725.00%
PLAY210312P000365002021-03-05 1:40PM EST36.500.500.000.000.00-344725.00%
PLAY210312P000370002021-03-05 1:28PM EST37.000.730.000.000.00-31325.00%
PLAY210312P000375002021-03-05 11:30AM EST37.501.250.000.000.00-3725.00%
PLAY210312P000380002021-03-05 1:14PM EST38.001.010.000.000.00-374125.00%
PLAY210312P000385002021-03-05 12:09PM EST38.501.590.000.000.00-839525.00%
PLAY210312P000390002021-03-05 1:28PM EST39.001.140.000.000.00-243625.00%
PLAY210312P000395002021-03-05 1:12PM EST39.501.530.000.000.00-61012.50%
PLAY210312P000400002021-03-05 3:37PM EST40.001.020.000.000.00-39434712.50%
PLAY210312P000410002021-03-05 3:37PM EST41.001.370.000.000.00-2943396.25%
PLAY210312P000420002021-03-05 4:00PM EST42.001.610.000.000.00-1523343.13%
PLAY210312P000430002021-03-05 3:12PM EST43.002.820.000.000.00-23280.00%
PLAY210312P000435002021-03-05 9:40AM EST43.503.000.000.000.00-490.00%
PLAY210312P000440002021-03-05 3:40PM EST44.003.000.000.000.00-4120.00%
PLAY210312P000450002021-03-05 11:01AM EST45.004.500.000.000.00-250.00%
PLAY210312P000465002021-03-05 10:59AM EST46.505.650.000.000.00-440.00%
PLAY210312P000480002021-03-04 11:57AM EST48.006.500.000.000.00-110.00%