Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.744,34 +860,38 (+1,46%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00035000 | 2024-04-03 11:01AM EDT | 35.00 | 34.00 | 15.40 | 19.30 | 0.00 | - | 12 | 0 | 100.00% |
| PLAY240517C00050000 | 2024-04-25 3:41PM EDT | 50.00 | 3.30 | 3.20 | 3.40 | +0.10 | +3.12% | 1 | 119 | 44.92% |
| PLAY240517C00055000 | 2024-04-26 1:56PM EDT | 55.00 | 0.80 | 0.75 | 0.90 | -0.07 | -8.05% | 14 | 530 | 40.09% |
| PLAY240517C00060000 | 2024-04-26 9:36AM EDT | 60.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 16 | 368 | 42.38% |
| PLAY240517C00065000 | 2024-04-26 11:33AM EDT | 65.00 | 0.58 | 0.05 | 0.50 | +0.53 | +1,060.00% | 1 | 391 | 64.06% |
| PLAY240517C00070000 | 2024-04-24 2:29PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 3,120 | 65.82% |
| PLAY240517C00075000 | 2024-04-26 11:33AM EDT | 75.00 | 0.43 | 0.00 | 0.25 | +0.42 | +4,200.00% | 1 | 194 | 80.86% |
| PLAY240517C00080000 | 2024-04-22 10:08AM EDT | 80.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 667 | 99.90% |
| PLAY240517C00085000 | 2024-04-15 1:51PM EDT | 85.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 115.43% |
| PLAY240517C00090000 | 2024-04-09 2:59PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 192 | 215 | 91.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 110 | 80.47% |
| PLAY240517P00040000 | 2024-04-15 11:42AM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 143 | 63.48% |
| PLAY240517P00045000 | 2024-04-25 10:23AM EDT | 45.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1 | 53 | 45.90% |
| PLAY240517P00050000 | 2024-04-26 3:48PM EDT | 50.00 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 6 | 978 | 39.65% |
| PLAY240517P00055000 | 2024-04-26 11:11AM EDT | 55.00 | 3.60 | 3.40 | 3.70 | -0.20 | -5.26% | 33 | 523 | 39.40% |
| PLAY240517P00060000 | 2024-04-26 3:10PM EDT | 60.00 | 7.90 | 7.60 | 8.20 | -0.30 | -3.66% | 5 | 212 | 50.00% |
| PLAY240517P00065000 | 2024-04-23 9:38AM EDT | 65.00 | 8.30 | 10.80 | 14.50 | 0.00 | - | 1 | 4 | 111.08% |
| PLAY240517P00070000 | 2024-04-16 9:51AM EDT | 70.00 | 17.00 | 15.80 | 19.50 | 0.00 | - | 1 | 0 | 131.40% |
| PLAY240517P00075000 | 2024-04-05 11:38AM EDT | 75.00 | 10.10 | 20.50 | 25.00 | 0.00 | - | 70 | 0 | 163.43% |
| PLAY240517P00080000 | 2024-04-15 9:35AM EDT | 80.00 | 23.10 | 25.50 | 30.00 | 0.00 | - | 1 | 0 | 179.88% |
