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
58.902,33 -1.223,13 (-2,03%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240816C00050000 | 2024-03-28 2:52PM EDT | 50.00 | 14.90 | 11.90 | 13.00 | 0.00 | - | 2 | 0 | 54.86% |
| PLNT240816C00052500 | 2024-03-22 12:00PM EDT | 52.50 | 10.40 | 9.00 | 10.10 | 0.00 | - | 2 | 2 | 43.02% |
| PLNT240816C00055000 | 2024-04-16 10:04AM EDT | 55.00 | 8.90 | 8.80 | 10.10 | 0.00 | - | - | 2 | 51.05% |
| PLNT240816C00057500 | 2024-04-19 10:35AM EDT | 57.50 | 6.90 | 7.20 | 7.70 | 0.00 | - | 2 | 40 | 47.93% |
| PLNT240816C00060000 | 2024-04-23 3:18PM EDT | 60.00 | 6.60 | 5.90 | 6.20 | 0.00 | - | 13 | 204 | 45.75% |
| PLNT240816C00062500 | 2024-04-25 10:39AM EDT | 62.50 | 4.30 | 4.70 | 5.00 | 0.00 | - | 3 | 19 | 44.70% |
| PLNT240816C00065000 | 2024-04-24 3:32PM EDT | 65.00 | 4.17 | 3.70 | 4.00 | 0.00 | - | 2 | 96 | 44.01% |
| PLNT240816C00067500 | 2024-04-25 10:39AM EDT | 67.50 | 2.60 | 2.85 | 3.10 | 0.00 | - | 3 | 36 | 42.92% |
| PLNT240816C00070000 | 2024-04-25 11:12AM EDT | 70.00 | 2.15 | 2.15 | 2.40 | 0.00 | - | 38 | 45 | 42.29% |
| PLNT240816C00072500 | 2024-04-22 2:33PM EDT | 72.50 | 1.60 | 1.60 | 1.85 | 0.00 | - | 1 | 10 | 41.90% |
| PLNT240816C00075000 | 2024-04-25 3:07PM EDT | 75.00 | 1.27 | 1.20 | 1.40 | 0.00 | - | 1 | 1,007 | 41.43% |
| PLNT240816C00077500 | 2024-04-10 10:33AM EDT | 77.50 | 2.15 | 0.85 | 1.05 | 0.00 | - | 12 | 86 | 41.04% |
| PLNT240816C00080000 | 2024-04-23 10:59AM EDT | 80.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 12 | 48 | 41.02% |
| PLNT240816C00082500 | 2024-03-07 4:43PM EDT | 82.50 | 1.90 | 0.90 | 1.25 | 0.00 | - | 4 | 5 | 50.05% |
| PLNT240816C00085000 | 2024-04-03 10:37AM EDT | 85.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 1 | 5 | 40.82% |
| PLNT240816C00090000 | 2024-04-08 9:39AM EDT | 90.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 51.42% |
| PLNT240816C00095000 | 2024-04-12 12:38PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 51.42% |
| PLNT240816C00100000 | 2024-04-01 9:53AM EDT | 100.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.64% |
| PLNT240816C00105000 | 2023-12-20 10:48AM EDT | 105.00 | 1.04 | 0.75 | 1.00 | 0.00 | - | - | 1 | 67.21% |
| PLNT240816C00110000 | 2024-01-05 10:30AM EDT | 110.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 58.55% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240816P00030000 | 2024-04-26 10:39AM EDT | 30.00 | 0.16 | 0.05 | 0.80 | -0.09 | -36.00% | 1 | 27 | 78.81% |
| PLNT240816P00035000 | 2024-04-15 3:51PM EDT | 35.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 5 | 82 | 63.57% |
| PLNT240816P00037500 | 2024-04-04 2:52PM EDT | 37.50 | 0.20 | 0.15 | 0.75 | 0.00 | - | 2 | 44 | 57.52% |
| PLNT240816P00040000 | 2024-04-26 10:39AM EDT | 40.00 | 0.41 | 0.35 | 0.50 | -0.24 | -36.92% | 1 | 45 | 50.29% |
| PLNT240816P00042500 | 2024-04-22 3:23PM EDT | 42.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 175 | 49.22% |
| PLNT240816P00045000 | 2024-04-25 10:22AM EDT | 45.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 1 | 3,072 | 47.24% |
| PLNT240816P00047500 | 2024-04-26 9:30AM EDT | 47.50 | 1.25 | 1.05 | 1.20 | +0.20 | +19.05% | 2 | 1,153 | 44.95% |
| PLNT240816P00050000 | 2024-04-26 10:17AM EDT | 50.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 15 | 422 | 42.90% |
| PLNT240816P00052500 | 2024-04-26 2:44PM EDT | 52.50 | 2.01 | 1.95 | 2.20 | -0.42 | -17.28% | 26 | 180 | 41.77% |
| PLNT240816P00055000 | 2024-04-25 2:43PM EDT | 55.00 | 2.95 | 2.65 | 2.95 | 0.00 | - | 6 | 168 | 40.65% |
| PLNT240816P00057500 | 2024-04-26 3:51PM EDT | 57.50 | 3.72 | 3.60 | 3.80 | -0.08 | -2.11% | 4 | 140 | 39.01% |
| PLNT240816P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 4.80 | 4.60 | 4.90 | -0.30 | -5.88% | 11 | 153 | 37.95% |
| PLNT240816P00062500 | 2024-04-25 11:52AM EDT | 62.50 | 6.40 | 5.90 | 6.30 | 0.00 | - | 17 | 170 | 37.73% |
| PLNT240816P00065000 | 2024-04-24 10:14AM EDT | 65.00 | 7.70 | 7.40 | 7.70 | 0.00 | - | 8 | 135 | 36.08% |
| PLNT240816P00067500 | 2024-04-19 12:04PM EDT | 67.50 | 10.40 | 9.00 | 9.50 | 0.00 | - | 2 | 72 | 36.16% |
| PLNT240816P00070000 | 2024-04-23 10:02AM EDT | 70.00 | 11.00 | 10.80 | 12.30 | 0.00 | - | 1 | 54 | 43.76% |
| PLNT240816P00072500 | 2024-03-22 3:20PM EDT | 72.50 | 13.90 | 14.30 | 16.30 | 0.00 | - | 1 | 28 | 52.75% |
| PLNT240816P00075000 | 2024-03-15 9:56AM EDT | 75.00 | 14.80 | 13.30 | 14.80 | 0.00 | - | 1 | 1 | 20.22% |
| PLNT240816P00077500 | 2024-01-10 11:17AM EDT | 77.50 | 8.70 | 10.50 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| PLNT240816P00080000 | 2024-03-19 10:25AM EDT | 80.00 | 24.00 | 19.40 | 24.00 | 0.00 | - | 10 | 1 | 54.74% |
