PLAY - Dave & Buster's Entertainment, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY200710C00008000 | 2020-06-30 12:05PM EDT | 8.00 | 5.40 | 3.60 | 5.00 | 0.00 | - | 3 | 1 | 370.31% |
| PLAY200710C00009000 | 2020-06-29 1:34PM EDT | 9.00 | 4.30 | 2.65 | 4.50 | 0.00 | - | 2 | 1 | 404.69% |
| PLAY200710C00009500 | 2020-06-30 12:05PM EDT | 9.50 | 4.00 | 0.85 | 4.40 | 0.00 | - | 2 | 2 | 758.98% |
| PLAY200710C00010000 | 2020-07-07 10:51AM EDT | 10.00 | 2.51 | 1.85 | 2.50 | -0.49 | -16.33% | 6 | 12 | 145.31% |
| PLAY200710C00010500 | 2020-07-01 12:34PM EDT | 10.50 | 2.90 | 1.50 | 2.55 | 0.00 | - | - | 2 | 246.88% |
| PLAY200710C00011000 | 2020-07-07 3:51PM EDT | 11.00 | 1.47 | 1.10 | 1.30 | -0.38 | -20.54% | 24 | 3 | 97.66% |
| PLAY200710C00011500 | 2020-07-07 3:51PM EDT | 11.50 | 1.08 | 0.80 | 1.00 | -0.72 | -40.00% | 32 | 0 | 123.44% |
| PLAY200710C00012000 | 2020-07-07 3:11PM EDT | 12.00 | 0.60 | 0.55 | 0.65 | -0.30 | -33.33% | 50 | 36 | 121.88% |
| PLAY200710C00012500 | 2020-07-07 3:51PM EDT | 12.50 | 0.35 | 0.45 | 0.45 | -0.55 | -61.11% | 223 | 0 | 138.67% |
| PLAY200710C00013000 | 2020-07-07 3:55PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 214 | 928 | 128.91% |
| PLAY200710C00013500 | 2020-07-07 3:57PM EDT | 13.50 | 0.14 | 0.15 | 0.15 | -0.21 | -60.00% | 80 | 735 | 130.47% |
| PLAY200710C00014000 | 2020-07-07 3:51PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 301 | 978 | 126.56% |
| PLAY200710C00014500 | 2020-07-07 3:54PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 66 | 358 | 133.59% |
| PLAY200710C00015000 | 2020-07-07 3:20PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 23 | 519 | 132.81% |
| PLAY200710C00015500 | 2020-07-07 3:47PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 22 | 205 | 148.44% |
| PLAY200710C00016000 | 2020-07-07 12:06PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 20 | 362 | 50.00% |
| PLAY200710C00016500 | 2020-07-07 9:38AM EDT | 16.50 | 0.05 | 0.00 | 0.40 | +0.01 | +25.00% | 65 | 281 | 282.03% |
| PLAY200710C00017000 | 2020-07-02 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 64 | 158 | 265.63% |
| PLAY200710C00017500 | 2020-07-06 3:39PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 206.25% |
| PLAY200710C00018000 | 2020-07-07 10:16AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 245.31% |
| PLAY200710C00018500 | 2020-07-02 1:02PM EDT | 18.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 26 | 0 | 337.50% |
| PLAY200710C00020000 | 2020-07-06 2:05PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 309 | 265.63% |
| PLAY200710C00021000 | 2020-07-06 9:51AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 284.38% |
| PLAY200710C00021500 | 2020-07-01 9:34AM EDT | 21.50 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 85 | 638.28% |
| PLAY200710C00022500 | 2020-06-25 3:09PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| PLAY200710C00023000 | 2020-06-23 12:41PM EDT | 23.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 574.22% |
| PLAY200710C00023500 | 2020-06-29 3:09PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 14 | 331.25% |
| PLAY200710C00024000 | 2020-06-25 9:45AM EDT | 24.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 340.63% |
| PLAY200710C00025000 | 2020-07-06 12:31PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 50.00% |
| PLAY200710C00030000 | 2020-06-19 10:44AM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 99 | 431.25% |
| PLAY200710C00035000 | 2020-07-06 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY200710P00005000 | 2020-06-26 2:45PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| PLAY200710P00008000 | 2020-06-29 10:34AM EDT | 8.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 13 | 0 | 278.13% |
| PLAY200710P00008500 | 2020-06-29 10:51AM EDT | 8.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 212.50% |
| PLAY200710P00009000 | 2020-07-02 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 209.38% |
| PLAY200710P00009500 | 2020-07-06 9:30AM EDT | 9.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 43 | 154.69% |
| PLAY200710P00010000 | 2020-07-02 3:48PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 0 | 148.44% |
| PLAY200710P00010500 | 2020-07-07 3:16PM EDT | 10.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 96 | 118.75% |
| PLAY200710P00011000 | 2020-07-07 3:52PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 83 | 0 | 128.13% |
| PLAY200710P00011500 | 2020-07-07 3:28PM EDT | 11.50 | 0.26 | 0.25 | 0.25 | +0.08 | +44.44% | 124 | 221 | 117.97% |
| PLAY200710P00012000 | 2020-07-07 3:52PM EDT | 12.00 | 0.50 | 0.45 | 0.40 | +0.20 | +66.67% | 122 | 811 | 111.72% |
| PLAY200710P00012500 | 2020-07-07 3:58PM EDT | 12.50 | 0.77 | 0.65 | 0.90 | +0.33 | +75.00% | 98 | 311 | 128.13% |
| PLAY200710P00013000 | 2020-07-07 3:39PM EDT | 13.00 | 1.05 | 0.85 | 1.20 | +0.40 | +61.54% | 163 | 546 | 102.73% |
| PLAY200710P00013500 | 2020-07-07 3:25PM EDT | 13.50 | 1.58 | 1.10 | 1.70 | +0.58 | +58.00% | 121 | 107 | 81.25% |
| PLAY200710P00014000 | 2020-07-07 12:59PM EDT | 14.00 | 1.75 | 1.80 | 2.15 | +0.30 | +20.69% | 9 | 182 | 139.06% |
| PLAY200710P00014500 | 2020-07-07 3:30PM EDT | 14.50 | 2.40 | 1.70 | 3.30 | +0.65 | +37.14% | 1 | 54 | 171.88% |
| PLAY200710P00015000 | 2020-07-07 12:41PM EDT | 15.00 | 2.60 | 2.45 | 3.10 | -0.08 | -2.99% | 7 | 110 | 231.25% |
| PLAY200710P00015500 | 2020-07-07 3:31PM EDT | 15.50 | 3.20 | 2.90 | 3.80 | -0.10 | -3.03% | 1 | 16 | 317.58% |
| PLAY200710P00016000 | 2020-07-06 9:30AM EDT | 16.00 | 3.62 | 3.00 | 5.10 | +0.67 | +22.71% | 2 | 18 | 254.69% |
| PLAY200710P00016500 | 2020-07-06 11:24AM EDT | 16.50 | 4.20 | 3.70 | 4.50 | 0.00 | - | 4 | 51 | 250.78% |
| PLAY200710P00017000 | 2020-07-06 3:05PM EDT | 17.00 | 4.00 | 4.30 | 4.90 | 0.00 | - | 4 | 19 | 198.44% |
| PLAY200710P00017500 | 2020-07-02 9:51AM EDT | 17.50 | 4.05 | 4.60 | 6.40 | 0.00 | - | 1 | 4 | 284.38% |
| PLAY200710P00018000 | 2020-06-29 11:41AM EDT | 18.00 | 5.35 | 5.40 | 6.60 | 0.00 | - | 5 | 5 | 300.00% |
| PLAY200710P00018500 | 2020-06-15 3:26PM EDT | 18.50 | 5.50 | 5.70 | 7.10 | 0.00 | - | 2 | 2 | 237.50% |
| PLAY200710P00020000 | 2020-07-07 3:55PM EDT | 20.00 | 7.94 | 6.10 | 9.60 | +0.30 | +3.93% | 5 | 32 | 835.16% |
| PLAY200710P00021000 | 2020-06-23 12:09PM EDT | 21.00 | 6.20 | 6.80 | 10.70 | 0.00 | - | 10 | 8 | 892.97% |
| PLAY200710P00021500 | 2020-06-15 3:41PM EDT | 21.50 | 8.61 | 7.50 | 11.50 | 0.00 | - | 1 | 6 | 392.97% |
| PLAY200710P00025000 | 2020-06-15 3:41PM EDT | 25.00 | 7.00 | 11.20 | 14.50 | 0.00 | - | 1 | 0 | 960.16% |
© 2020 Verizon Media. Alle Rechte vorbehalten.