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
59.376,13 +439,00 (+0,74%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241115C00050000 | 2024-03-27 9:30AM EDT | 50.00 | 14.10 | 13.70 | 15.70 | 0.00 | - | 1 | 1 | 53.09% |
| PLNT241115C00057500 | 2024-04-01 9:47AM EDT | 57.50 | 12.86 | 9.50 | 9.90 | 0.00 | - | 5 | 7 | 48.57% |
| PLNT241115C00060000 | 2024-04-24 2:39PM EDT | 60.00 | 8.70 | 8.00 | 8.50 | 0.00 | - | 1 | 4 | 47.10% |
| PLNT241115C00062500 | 2024-04-18 12:52PM EDT | 62.50 | 6.60 | 6.90 | 7.30 | 0.00 | - | 2 | 34 | 46.16% |
| PLNT241115C00065000 | 2024-04-18 11:42AM EDT | 65.00 | 5.40 | 5.50 | 6.20 | 0.00 | - | 1 | 7 | 45.15% |
| PLNT241115C00067500 | 2024-04-18 11:46AM EDT | 67.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 1 | 20 | 44.12% |
| PLNT241115C00070000 | 2024-04-24 3:37PM EDT | 70.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 2 | 26 | 43.63% |
| PLNT241115C00072500 | 2024-04-17 10:20AM EDT | 72.50 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 25 | 42.54% |
| PLNT241115C00075000 | 2024-04-08 1:52PM EDT | 75.00 | 4.10 | 2.80 | 3.00 | 0.00 | - | 1 | 6 | 42.11% |
| PLNT241115C00080000 | 2024-04-11 2:17PM EDT | 80.00 | 2.85 | 1.85 | 2.05 | 0.00 | - | 7 | 11 | 41.35% |
| PLNT241115C00085000 | 2024-04-04 3:28PM EDT | 85.00 | 2.00 | 1.20 | 1.50 | 0.00 | - | 1 | 6 | 41.81% |
| PLNT241115C00090000 | 2024-04-02 2:47PM EDT | 90.00 | 1.20 | 0.75 | 0.95 | 0.00 | - | 4 | 10 | 40.63% |
| PLNT241115C00095000 | 2024-04-02 2:47PM EDT | 95.00 | 0.82 | 0.50 | 0.65 | 0.00 | - | 2 | 5 | 40.53% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241115P00030000 | 2024-03-22 9:37AM EDT | 30.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 58.64% |
| PLNT241115P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.65 | 0.15 | 0.90 | 0.00 | - | 10 | 11 | 55.32% |
| PLNT241115P00035000 | 2024-03-27 3:26PM EDT | 35.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 51.27% |
| PLNT241115P00037500 | 2024-04-11 9:30AM EDT | 37.50 | 0.80 | 0.60 | 0.85 | 0.00 | - | 2 | 13 | 50.20% |
| PLNT241115P00040000 | 2024-04-16 10:26AM EDT | 40.00 | 0.90 | 0.90 | 1.20 | 0.00 | - | 1 | 56 | 49.56% |
| PLNT241115P00042500 | 2024-04-22 10:14AM EDT | 42.50 | 1.46 | 1.20 | 1.40 | 0.00 | - | 3 | 5 | 46.31% |
| PLNT241115P00045000 | 2024-04-15 11:39AM EDT | 45.00 | 1.45 | 1.55 | 1.75 | 0.00 | - | 3 | 4 | 44.29% |
| PLNT241115P00047500 | 2024-04-19 11:28AM EDT | 47.50 | 2.50 | 2.00 | 2.40 | 0.00 | - | 1 | 3 | 44.26% |
| PLNT241115P00050000 | 2024-04-25 1:15PM EDT | 50.00 | 2.85 | 2.55 | 2.90 | 0.00 | - | 31 | 40 | 42.13% |
| PLNT241115P00052500 | 2024-04-22 10:09AM EDT | 52.50 | 3.87 | 3.20 | 3.50 | 0.00 | - | 2 | 29 | 40.13% |
| PLNT241115P00055000 | 2024-04-19 1:46PM EDT | 55.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 3 | 36 | 39.39% |
| PLNT241115P00057500 | 2024-04-12 10:14AM EDT | 57.50 | 4.99 | 5.10 | 5.30 | 0.00 | - | 5 | 56 | 37.87% |
| PLNT241115P00060000 | 2024-04-17 3:52PM EDT | 60.00 | 6.90 | 5.30 | 7.40 | 0.00 | - | 4 | 10 | 42.40% |
| PLNT241115P00062500 | 2024-04-18 11:37AM EDT | 62.50 | 8.70 | 7.40 | 7.70 | 0.00 | - | 1 | 24 | 35.94% |
| PLNT241115P00065000 | 2024-04-16 2:18PM EDT | 65.00 | 9.36 | 8.80 | 9.10 | 0.00 | - | 10 | 71 | 34.89% |
| PLNT241115P00067500 | 2024-04-25 10:02AM EDT | 67.50 | 11.30 | 10.30 | 11.10 | 0.00 | - | 4 | 59 | 36.50% |
| PLNT241115P00070000 | 2024-04-15 3:02PM EDT | 70.00 | 11.38 | 11.80 | 12.60 | 0.00 | - | 2 | 7 | 34.47% |
