Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.444,80 -68,04 (-0,17%) Gold
2.341,40 -33,60 (-1,41%) EUR/USD
1,0796 +0,0023 (+0,22%) Bitcoin EUR
58.229,41 +1.325,57 (+2,33%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517C00055000 | 2024-05-13 11:13AM EDT | 2024-05-17 | 1.75 | 0.90 | 1.00 | +1.10 | +169.23% | 17 | 445 | 46.58% |
| PLAY240621C00055000 | 2024-05-13 1:00PM EDT | 2024-06-21 | 3.90 | 3.60 | 3.80 | +0.90 | +30.00% | 27 | 300 | 53.96% |
| PLAY240719C00055000 | 2024-05-13 9:42AM EDT | 2024-07-19 | 4.60 | 4.30 | 4.50 | +0.80 | +21.05% | 282 | 1,015 | 49.90% |
| PLAY240920C00055000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 5.30 | 6.20 | 6.40 | 0.00 | - | 11 | 62 | 50.59% |
| PLAY241018C00055000 | 2024-05-01 12:34PM EDT | 2024-10-18 | 5.50 | 6.60 | 6.90 | 0.00 | - | 46 | 131 | 49.43% |
| PLAY241220C00055000 | 2024-04-24 2:48PM EDT | 2024-12-20 | 7.90 | 7.40 | 8.40 | 0.00 | - | - | 202 | 50.77% |
| PLAY250117C00055000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 8.20 | 8.50 | 8.90 | 0.00 | - | 5 | 209 | 50.66% |
| PLAY250718C00055000 | 2024-05-03 3:16PM EDT | 2025-07-18 | 10.20 | 11.10 | 11.70 | 0.00 | - | 1 | 5 | 50.67% |
| PLAY251017C00055000 | 2024-05-09 9:56AM EDT | 2025-10-17 | 11.00 | 11.10 | 12.90 | 0.00 | - | 1 | 2 | 50.83% |
| PLAY251219C00055000 | 2024-04-22 12:50PM EDT | 2025-12-19 | 13.30 | 13.10 | 13.70 | 0.00 | - | 20 | 20 | 51.05% |
| PLAY260116C00055000 | 2024-04-22 12:50PM EDT | 2026-01-16 | 13.68 | 13.20 | 13.90 | 0.00 | - | 20 | 20 | 50.62% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00055000 | 2024-05-13 1:18PM EDT | 2024-05-17 | 1.17 | 1.05 | 1.20 | -0.53 | -31.18% | 124 | 498 | 38.48% |
| PLAY240621P00055000 | 2024-05-13 1:18PM EDT | 2024-06-21 | 3.68 | 3.60 | 3.80 | -0.22 | -5.34% | 2 | 360 | 49.71% |
| PLAY240719P00055000 | 2024-05-13 10:52AM EDT | 2024-07-19 | 3.60 | 4.10 | 4.30 | -0.90 | -20.00% | 11 | 80 | 43.46% |
| PLAY240920P00055000 | 2024-05-13 12:06PM EDT | 2024-09-20 | 4.90 | 5.50 | 5.80 | -1.10 | -18.33% | 10 | 43 | 42.85% |
| PLAY241018P00055000 | 2024-05-01 1:57PM EDT | 2024-10-18 | 7.40 | 5.80 | 6.00 | 0.00 | - | 30 | 42 | 40.30% |
| PLAY250117P00055000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 8.50 | 7.00 | 7.30 | 0.00 | - | 1 | 42 | 39.40% |
| PLAY250718P00055000 | 2024-04-24 10:17AM EDT | 2025-07-18 | 8.50 | 8.70 | 9.10 | 0.00 | - | 1 | 2 | 37.68% |
| PLAY260116P00055000 | 2023-12-06 10:52AM EDT | 2026-01-16 | 13.50 | 11.20 | 13.20 | 0.00 | - | 1 | 1 | 46.56% |
