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
58.883,61 -1.365,23 (-2,27%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240621C00030000 | 2023-10-23 3:47PM EDT | 30.00 | 25.60 | 34.70 | 39.50 | 0.00 | - | - | 1 | 279.93% |
| PLNT240621C00037500 | 2023-09-05 11:18AM EDT | 37.50 | 26.50 | 13.40 | 13.80 | 0.00 | - | 15 | 0 | 0.00% |
| PLNT240621C00040000 | 2023-09-18 9:49AM EDT | 40.00 | 14.30 | 17.60 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| PLNT240621C00042500 | 2023-10-16 11:00AM EDT | 42.50 | 14.70 | 23.40 | 26.10 | 0.00 | - | 1 | 18 | 181.40% |
| PLNT240621C00045000 | 2023-10-11 10:18AM EDT | 45.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT240621C00047500 | 2023-12-22 11:22AM EDT | 47.50 | 27.60 | 23.20 | 25.30 | 0.00 | - | 10 | 0 | 209.94% |
| PLNT240621C00050000 | 2024-04-02 3:35PM EDT | 50.00 | 14.30 | 11.20 | 11.60 | 0.00 | - | 2 | 29 | 52.78% |
| PLNT240621C00052500 | 2024-03-28 2:35PM EDT | 52.50 | 11.50 | 9.10 | 10.90 | 0.00 | - | 1 | 383 | 59.47% |
| PLNT240621C00055000 | 2024-04-22 12:13PM EDT | 55.00 | 6.45 | 6.20 | 8.50 | 0.00 | - | 2 | 6 | 60.86% |
| PLNT240621C00057500 | 2024-04-19 12:08PM EDT | 57.50 | 5.20 | 5.60 | 5.80 | 0.00 | - | 6 | 113 | 46.51% |
| PLNT240621C00060000 | 2024-04-25 1:07PM EDT | 60.00 | 4.00 | 4.10 | 4.40 | 0.00 | - | 6 | 593 | 45.44% |
| PLNT240621C00062500 | 2024-04-26 1:40PM EDT | 62.50 | 3.10 | 3.00 | 3.20 | +0.20 | +6.90% | 33 | 964 | 44.07% |
| PLNT240621C00065000 | 2024-04-26 1:12PM EDT | 65.00 | 2.20 | 2.05 | 2.20 | +0.22 | +11.11% | 34 | 1,323 | 42.38% |
| PLNT240621C00067500 | 2024-04-26 10:37AM EDT | 67.50 | 1.50 | 1.35 | 1.50 | +0.15 | +11.11% | 6 | 733 | 41.68% |
| PLNT240621C00070000 | 2024-04-25 11:00AM EDT | 70.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 2 | 252 | 41.97% |
| PLNT240621C00072500 | 2024-04-10 11:51AM EDT | 72.50 | 1.60 | 0.50 | 0.70 | 0.00 | - | 15 | 178 | 41.80% |
| PLNT240621C00075000 | 2024-04-24 3:31PM EDT | 75.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 134 | 42.63% |
| PLNT240621C00077500 | 2024-04-19 2:10PM EDT | 77.50 | 0.33 | 0.20 | 0.40 | 0.00 | - | 1 | 127 | 44.58% |
| PLNT240621C00080000 | 2024-04-09 10:24AM EDT | 80.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 1 | 211 | 55.91% |
| PLNT240621C00082500 | 2024-04-01 9:41AM EDT | 82.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 179 | 52.54% |
| PLNT240621C00085000 | 2024-04-09 10:36AM EDT | 85.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 92 | 56.25% |
| PLNT240621C00087500 | 2024-02-22 4:27PM EDT | 87.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 58.98% |
| PLNT240621C00090000 | 2024-01-18 3:43PM EDT | 90.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 26 | 47 | 68.31% |
| PLNT240621C00092500 | 2024-01-02 11:13AM EDT | 92.50 | 1.67 | 0.65 | 0.80 | 0.00 | - | 10 | 13 | 75.59% |
| PLNT240621C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 69.48% |
| PLNT240621C00100000 | 2024-01-22 10:41AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| PLNT240621C00105000 | 2024-02-12 10:30AM EDT | 105.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 22 | 74.32% |
| PLNT240621C00110000 | 2023-12-22 1:19PM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 95.21% |
| PLNT240621C00120000 | 2024-02-16 11:47AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 94.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240621P00022500 | 2024-01-19 4:35PM EDT | 22.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 131.84% |
| PLNT240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 120.31% |
| PLNT240621P00030000 | 2024-04-04 2:10PM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 100.39% |
| PLNT240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 68.75% |
| PLNT240621P00037500 | 2024-04-11 9:30AM EDT | 37.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 63.28% |
| PLNT240621P00040000 | 2024-04-22 2:33PM EDT | 40.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 8 | 192 | 63.38% |
| PLNT240621P00042500 | 2024-04-22 9:38AM EDT | 42.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 63 | 62.50% |
| PLNT240621P00045000 | 2024-04-26 9:34AM EDT | 45.00 | 0.40 | 0.25 | 0.40 | -0.13 | -24.53% | 1 | 265 | 50.78% |
| PLNT240621P00047500 | 2024-04-26 1:18PM EDT | 47.50 | 0.42 | 0.40 | 0.50 | -0.11 | -20.75% | 2 | 220 | 48.24% |
| PLNT240621P00050000 | 2024-04-24 1:52PM EDT | 50.00 | 0.68 | 0.65 | 0.80 | 0.00 | - | 20 | 430 | 46.68% |
| PLNT240621P00052500 | 2024-04-26 10:12AM EDT | 52.50 | 1.05 | 1.00 | 1.15 | -0.30 | -22.22% | 16 | 404 | 43.82% |
| PLNT240621P00055000 | 2024-04-26 10:07AM EDT | 55.00 | 1.64 | 1.55 | 1.70 | -0.21 | -11.35% | 15 | 437 | 41.85% |
| PLNT240621P00057500 | 2024-04-26 10:20AM EDT | 57.50 | 2.40 | 2.40 | 2.55 | -0.35 | -12.73% | 14 | 599 | 41.07% |
| PLNT240621P00060000 | 2024-04-26 3:20PM EDT | 60.00 | 3.32 | 3.40 | 3.60 | -0.38 | -10.27% | 19 | 776 | 39.77% |
| PLNT240621P00062500 | 2024-04-26 9:56AM EDT | 62.50 | 4.70 | 4.70 | 4.90 | -0.30 | -6.00% | 3 | 430 | 38.38% |
| PLNT240621P00065000 | 2024-04-26 1:40PM EDT | 65.00 | 6.30 | 6.30 | 6.60 | -1.60 | -20.25% | 1 | 286 | 38.60% |
| PLNT240621P00067500 | 2024-04-25 12:09PM EDT | 67.50 | 8.60 | 8.10 | 8.50 | 0.00 | - | 12 | 1,734 | 38.70% |
| PLNT240621P00070000 | 2024-04-26 12:07PM EDT | 70.00 | 10.40 | 10.00 | 12.00 | -1.30 | -11.11% | 9 | 251 | 58.23% |
| PLNT240621P00072500 | 2024-04-15 3:58PM EDT | 72.50 | 10.70 | 12.20 | 14.90 | 0.00 | - | 1 | 199 | 51.86% |
| PLNT240621P00075000 | 2024-03-25 9:30AM EDT | 75.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PLNT240621P00077500 | 2024-03-25 10:45AM EDT | 77.50 | 19.90 | 15.20 | 19.20 | 0.00 | - | 1 | 1 | 72.24% |
| PLNT240621P00080000 | 2024-02-27 3:50PM EDT | 80.00 | 16.60 | 15.60 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| PLNT240621P00082500 | 2023-11-22 4:55PM EDT | 82.50 | 16.80 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 0.00% |
