Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.983,82 -477,10 (-1,24%) Gold
2.342,20 +3,80 (+0,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.034,91 -224,89 (-0,37%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:52PM EDT. Markt geöffnet.
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621C00045000 | 2024-04-22 11:26AM EDT | 2024-06-21 | 10.00 | 8.50 | 8.70 | 0.00 | - | 2 | 96 | 53.96% |
| PLAY240719C00045000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 10.70 | 9.00 | 9.20 | 0.00 | - | 1 | 20 | 50.85% |
| PLAY240920C00045000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 13.60 | 10.50 | 11.20 | 0.00 | - | 2 | 34 | 54.86% |
| PLAY241018C00045000 | 2024-04-22 10:05AM EDT | 2024-10-18 | 13.10 | 11.00 | 11.30 | 0.00 | - | 1 | 14 | 52.78% |
| PLAY241220C00045000 | 2024-04-18 9:48AM EDT | 2024-12-20 | 13.80 | 12.10 | 12.50 | 0.00 | - | - | 1 | 53.35% |
| PLAY250117C00045000 | 2024-04-15 9:49AM EDT | 2025-01-17 | 17.30 | 12.60 | 12.90 | 0.00 | - | 1 | 230 | 53.42% |
| PLAY260116C00045000 | 2024-04-15 12:26PM EDT | 2026-01-16 | 20.60 | 15.10 | 17.30 | 0.00 | - | 5 | 7 | 54.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240517P00045000 | 2024-04-25 9:55AM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 1 | 39 | 47.07% |
| PLAY240621P00045000 | 2024-04-23 3:15PM EDT | 2024-06-21 | 0.68 | 1.10 | 1.20 | 0.00 | - | 10 | 691 | 48.22% |
| PLAY240719P00045000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 0.90 | 1.50 | 1.60 | 0.00 | - | 4 | 65 | 45.12% |
| PLAY240920P00045000 | 2024-04-25 10:15AM EDT | 2024-09-20 | 2.73 | 2.60 | 2.75 | +0.43 | +18.70% | 1 | 362 | 45.39% |
| PLAY241018P00045000 | 2024-04-12 10:28AM EDT | 2024-10-18 | 2.49 | 2.95 | 3.10 | 0.00 | - | 1 | 7 | 44.61% |
| PLAY241220P00045000 | 2024-04-24 10:14AM EDT | 2024-12-20 | 2.95 | 2.60 | 4.00 | 0.00 | - | 3 | 3 | 44.71% |
| PLAY250117P00045000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 4.03 | 4.00 | 4.20 | 0.00 | - | 11 | 138 | 43.65% |
| PLAY250718P00045000 | 2024-04-03 10:01AM EDT | 2025-07-18 | 3.60 | 5.30 | 7.30 | 0.00 | - | 18 | 19 | 49.33% |
| PLAY251017P00045000 | 2024-04-19 10:55AM EDT | 2025-10-17 | 5.80 | 5.90 | 6.20 | 0.00 | - | 1 | 3 | 39.96% |
| PLAY251219P00045000 | 2024-04-19 10:54AM EDT | 2025-12-19 | 6.20 | 6.30 | 6.70 | 0.00 | - | 1 | 1 | 39.99% |
| PLAY260116P00045000 | 2024-04-04 3:01PM EDT | 2026-01-16 | 5.40 | 6.50 | 6.80 | 0.00 | - | 12 | 15 | 39.51% |
