Deutsche Märkte geschlossen
DAX
18.716,42 -25,80 (-0,14%) Euro Stoxx 50
5.080,29 +1,33 (+0,03%) Dow Jones 30
39.425,40 -6,11 (-0,02%) Gold
2.358,20 +15,20 (+0,65%) EUR/USD
1,0820 +0,0027 (+0,25%) Bitcoin EUR
56.680,64 -1.720,89 (-2,95%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:55PM EDT. Markt geöffnet.
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00045000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 8.20 | 9.90 | 13.10 | 0.00 | - | - | 1 | 158.79% |
| PLAY240621C00045000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 8.70 | 11.60 | 13.60 | 0.00 | - | 1 | 96 | 80.13% |
| PLAY240719C00045000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 10.70 | 12.30 | 13.10 | 0.00 | - | 1 | 20 | 62.79% |
| PLAY240920C00045000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 13.60 | 13.60 | 14.80 | 0.00 | - | 2 | 34 | 61.35% |
| PLAY241018C00045000 | 2024-05-06 10:34AM EDT | 2024-10-18 | 13.00 | 14.10 | 14.40 | 0.00 | - | 1 | 27 | 56.10% |
| PLAY241220C00045000 | 2024-04-18 9:48AM EDT | 2024-12-20 | 13.80 | 15.20 | 16.80 | 0.00 | - | - | 1 | 60.63% |
| PLAY250117C00045000 | 2024-05-09 10:12AM EDT | 2025-01-17 | 13.30 | 15.70 | 16.00 | 0.00 | - | 2 | 235 | 56.08% |
| PLAY260116C00045000 | 2024-04-15 12:26PM EDT | 2026-01-16 | 20.60 | 18.50 | 21.10 | 0.00 | - | 5 | 7 | 52.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00045000 | 2024-05-13 12:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.00 | 0.00 | - | 5 | 49 | 174.22% |
| PLAY240621P00045000 | 2024-05-10 11:04AM EDT | 2024-06-21 | 0.83 | 0.20 | 0.90 | 0.00 | - | 10 | 706 | 57.42% |
| PLAY240719P00045000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 0.90 | 0.45 | 1.20 | 0.00 | - | 4 | 65 | 56.76% |
| PLAY240920P00045000 | 2024-05-13 12:23PM EDT | 2024-09-20 | 1.75 | 1.70 | 1.80 | 0.00 | - | 2 | 361 | 47.95% |
| PLAY241018P00045000 | 2024-05-14 11:30AM EDT | 2024-10-18 | 1.95 | 1.95 | 2.15 | -0.54 | -21.69% | 1 | 7 | 47.02% |
| PLAY241220P00045000 | 2024-05-03 10:06AM EDT | 2024-12-20 | 3.30 | 2.70 | 3.00 | 0.00 | - | 6 | 9 | 46.63% |
| PLAY250117P00045000 | 2024-05-13 12:33PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.20 | 0.00 | - | 14 | 152 | 45.41% |
| PLAY250718P00045000 | 2024-05-10 9:50AM EDT | 2025-07-18 | 4.60 | 4.40 | 4.60 | 0.00 | - | 23 | 44 | 42.09% |
| PLAY251017P00045000 | 2024-04-19 10:55AM EDT | 2025-10-17 | 5.80 | 4.80 | 5.20 | 0.00 | - | 1 | 3 | 41.11% |
| PLAY251219P00045000 | 2024-04-19 10:54AM EDT | 2025-12-19 | 6.20 | 5.30 | 5.70 | 0.00 | - | 1 | 1 | 41.08% |
| PLAY260116P00045000 | 2024-04-04 3:01PM EDT | 2026-01-16 | 5.40 | 6.10 | 6.40 | 0.00 | - | 12 | 15 | 43.17% |
