Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.473,67 -35,84 (-0,06%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00050000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 4.30 | 3.80 | 4.50 | +0.20 | +4.88% | 13 | 134 | 61.13% |
| PLAY240621C00050000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 5.90 | 5.70 | 5.90 | +0.20 | +3.51% | 3 | 149 | 52.17% |
| PLAY240719C00050000 | 2024-05-01 11:40AM EDT | 2024-07-19 | 5.50 | 6.40 | 6.60 | 0.00 | - | 1 | 19 | 49.79% |
| PLAY240920C00050000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 7.80 | 8.10 | 10.00 | 0.00 | - | 18 | 41 | 56.62% |
| PLAY241018C00050000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 7.90 | 7.50 | 10.90 | 0.00 | - | 40 | 77 | 52.55% |
| PLAY241220C00050000 | 2024-04-26 3:47PM EDT | 2024-12-20 | 9.40 | 10.00 | 10.40 | 0.00 | - | 11 | 11 | 50.93% |
| PLAY250117C00050000 | 2024-05-06 12:04PM EDT | 2025-01-17 | 11.10 | 10.50 | 11.80 | 0.00 | - | 1 | 236 | 53.75% |
| PLAY250718C00050000 | 2024-05-07 11:38AM EDT | 2025-07-18 | 12.90 | 11.00 | 15.30 | 0.00 | - | 4 | 8 | 50.17% |
| PLAY251017C00050000 | 2024-05-09 3:32PM EDT | 2025-10-17 | 14.02 | 13.20 | 14.60 | 0.00 | - | 1 | 1 | 51.76% |
| PLAY260116C00050000 | 2024-04-03 10:20AM EDT | 2026-01-16 | 30.20 | 14.80 | 17.40 | 0.00 | - | 1 | 12 | 53.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00050000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.45 | 0.10 | 0.25 | 0.00 | - | 3 | 977 | 52.54% |
| PLAY240621P00050000 | 2024-05-10 12:58PM EDT | 2024-06-21 | 1.75 | 1.65 | 1.75 | -0.15 | -7.89% | 5 | 6,115 | 47.56% |
| PLAY240719P00050000 | 2024-05-10 10:47AM EDT | 2024-07-19 | 2.13 | 2.15 | 2.25 | -0.22 | -9.36% | 18 | 301 | 42.77% |
| PLAY240920P00050000 | 2024-05-01 1:36PM EDT | 2024-09-20 | 4.50 | 3.40 | 3.60 | 0.00 | - | 2 | 265 | 42.46% |
| PLAY241018P00050000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 4.10 | 3.70 | 4.00 | 0.00 | - | 2 | 23 | 41.63% |
| PLAY250117P00050000 | 2024-05-09 9:43AM EDT | 2025-01-17 | 5.69 | 5.00 | 5.20 | 0.00 | - | 1 | 814 | 40.53% |
| PLAY250718P00050000 | 2024-04-26 9:55AM EDT | 2025-07-18 | 7.40 | 4.00 | 6.80 | 0.00 | - | 3 | 3 | 38.23% |
| PLAY251017P00050000 | 2024-04-19 10:49AM EDT | 2025-10-17 | 7.90 | 7.10 | 7.50 | 0.00 | - | 1 | 2 | 37.68% |
| PLAY260116P00050000 | 2024-04-03 10:07AM EDT | 2026-01-16 | 6.50 | 7.70 | 8.30 | 0.00 | - | 1 | 7 | 37.89% |
