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
58.876,88 -1.350,77 (-2,24%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117C00025000 | 2023-09-19 3:10PM EDT | 25.00 | 24.20 | 29.50 | 34.00 | 0.00 | - | - | 2 | 0.00% |
| PLNT250117C00027500 | 2023-11-10 11:02AM EDT | 27.50 | 38.50 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 171.66% |
| PLNT250117C00030000 | 2023-10-11 3:29PM EDT | 30.00 | 24.44 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 124.99% |
| PLNT250117C00032500 | 2023-08-18 3:33PM EDT | 32.50 | 30.10 | 19.60 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT250117C00035000 | 2023-09-22 10:46AM EDT | 35.00 | 16.00 | 21.80 | 25.50 | 0.00 | - | - | 3 | 36.33% |
| PLNT250117C00037500 | 2023-10-26 10:27AM EDT | 37.50 | 21.80 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 111.55% |
| PLNT250117C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 22.20 | 22.00 | 23.60 | 0.00 | - | 3 | 4 | 56.23% |
| PLNT250117C00042500 | 2024-03-04 1:30PM EDT | 42.50 | 22.62 | 24.30 | 26.20 | 0.00 | - | 10 | 10 | 86.69% |
| PLNT250117C00045000 | 2024-04-16 1:32PM EDT | 45.00 | 19.05 | 18.80 | 20.00 | 0.00 | - | 1 | 32 | 56.47% |
| PLNT250117C00047500 | 2023-10-20 10:30AM EDT | 47.50 | 12.60 | 20.50 | 22.90 | 0.00 | - | 1 | 8 | 80.52% |
| PLNT250117C00050000 | 2024-03-25 3:06PM EDT | 50.00 | 13.90 | 14.70 | 17.80 | 0.00 | - | 1 | 294 | 55.58% |
| PLNT250117C00052500 | 2024-04-24 10:47AM EDT | 52.50 | 14.00 | 13.30 | 14.20 | 0.00 | - | 1 | 5 | 51.67% |
| PLNT250117C00055000 | 2024-04-09 10:44AM EDT | 55.00 | 16.00 | 12.00 | 12.40 | 0.00 | - | 2 | 13 | 48.95% |
| PLNT250117C00057500 | 2024-04-17 3:18PM EDT | 57.50 | 10.60 | 10.50 | 10.90 | 0.00 | - | 7 | 43 | 47.45% |
| PLNT250117C00060000 | 2024-04-23 1:20PM EDT | 60.00 | 9.60 | 9.20 | 9.60 | 0.00 | - | 2 | 14 | 46.51% |
| PLNT250117C00062500 | 2024-04-01 12:54PM EDT | 62.50 | 10.50 | 8.00 | 8.30 | 0.00 | - | 8 | 49 | 45.11% |
| PLNT250117C00065000 | 2024-04-17 11:53AM EDT | 65.00 | 6.90 | 6.90 | 7.20 | 0.00 | - | 2 | 24 | 44.23% |
| PLNT250117C00067500 | 2024-04-01 2:07PM EDT | 67.50 | 8.10 | 5.90 | 6.20 | 0.00 | - | 1 | 20 | 43.37% |
| PLNT250117C00070000 | 2024-04-23 9:30AM EDT | 70.00 | 6.30 | 5.00 | 5.30 | 0.00 | - | 1 | 123 | 42.55% |
| PLNT250117C00072500 | 2024-04-12 12:36PM EDT | 72.50 | 5.00 | 4.20 | 4.50 | 0.00 | - | 1 | 173 | 41.79% |
| PLNT250117C00075000 | 2024-04-19 12:57PM EDT | 75.00 | 3.60 | 3.50 | 3.90 | 0.00 | - | 1 | 33 | 41.64% |
| PLNT250117C00077500 | 2024-02-06 11:48AM EDT | 77.50 | 7.40 | 5.50 | 5.80 | 0.00 | - | 6 | 64 | 53.63% |
| PLNT250117C00080000 | 2024-04-24 3:35PM EDT | 80.00 | 2.80 | 2.50 | 2.80 | 0.00 | - | 5 | 166 | 40.70% |
| PLNT250117C00082500 | 2024-04-24 2:23PM EDT | 82.50 | 2.30 | 2.10 | 2.35 | 0.00 | - | 271 | 288 | 40.23% |
| PLNT250117C00085000 | 2024-04-24 1:57PM EDT | 85.00 | 1.95 | 1.75 | 2.00 | 0.00 | - | 2 | 421 | 40.05% |
| PLNT250117C00087500 | 2024-04-24 1:57PM EDT | 87.50 | 1.60 | 1.45 | 1.70 | 0.00 | - | 1 | 18 | 39.89% |
| PLNT250117C00090000 | 2024-04-12 3:00PM EDT | 90.00 | 1.55 | 1.20 | 1.40 | 0.00 | - | 4 | 431 | 39.40% |
| PLNT250117C00092500 | 2024-04-04 9:32AM EDT | 92.50 | 2.00 | 1.00 | 1.15 | 0.00 | - | 1 | 32 | 38.97% |
| PLNT250117C00095000 | 2024-04-16 12:51PM EDT | 95.00 | 1.04 | 0.80 | 1.00 | 0.00 | - | 51 | 109 | 39.16% |
| PLNT250117C00100000 | 2024-04-12 3:00PM EDT | 100.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 2 | 41 | 39.42% |
| PLNT250117C00105000 | 2024-04-02 11:35AM EDT | 105.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 178 | 39.45% |
| PLNT250117C00110000 | 2024-04-16 12:51PM EDT | 110.00 | 0.42 | 0.10 | 0.80 | 0.00 | - | 10 | 22 | 45.29% |
| PLNT250117C00115000 | 2024-01-26 2:13PM EDT | 115.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 41.65% |
| PLNT250117C00120000 | 2024-01-04 3:43PM EDT | 120.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 1 | 3 | 48.61% |
| PLNT250117C00125000 | 2024-03-21 1:37PM EDT | 125.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 47.56% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117P00022500 | 2024-04-22 11:19AM EDT | 22.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 11 | 151 | 57.72% |
| PLNT250117P00025000 | 2024-04-15 9:36AM EDT | 25.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 1 | 53 | 64.94% |
| PLNT250117P00027500 | 2024-04-11 10:21AM EDT | 27.50 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 12 | 53.71% |
| PLNT250117P00030000 | 2024-04-16 11:45AM EDT | 30.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 1 | 37 | 52.34% |
| PLNT250117P00032500 | 2024-04-10 3:24PM EDT | 32.50 | 0.54 | 0.50 | 1.00 | 0.00 | - | 1 | 51 | 52.49% |
| PLNT250117P00035000 | 2024-04-11 10:01AM EDT | 35.00 | 0.80 | 0.70 | 1.00 | 0.00 | - | 10 | 21 | 51.03% |
| PLNT250117P00037500 | 2024-04-03 1:34PM EDT | 37.50 | 0.95 | 0.85 | 1.10 | 0.00 | - | 1 | 26 | 47.07% |
| PLNT250117P00040000 | 2024-04-19 9:34AM EDT | 40.00 | 1.60 | 1.15 | 1.40 | 0.00 | - | 1 | 544 | 45.39% |
| PLNT250117P00042500 | 2024-03-20 10:33AM EDT | 42.50 | 2.40 | 1.85 | 2.05 | 0.00 | - | 1 | 53 | 46.35% |
| PLNT250117P00045000 | 2024-04-18 1:51PM EDT | 45.00 | 2.50 | 1.95 | 2.15 | 0.00 | - | 3 | 98 | 41.88% |
| PLNT250117P00047500 | 2024-04-23 10:45AM EDT | 47.50 | 2.72 | 2.50 | 2.70 | 0.00 | - | 10 | 22 | 40.71% |
| PLNT250117P00050000 | 2024-04-23 2:01PM EDT | 50.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 229 | 39.27% |
| PLNT250117P00052500 | 2024-04-17 11:53AM EDT | 52.50 | 4.41 | 3.80 | 4.10 | 0.00 | - | 4 | 14 | 38.46% |
| PLNT250117P00055000 | 2024-04-23 10:14AM EDT | 55.00 | 4.85 | 4.70 | 5.00 | 0.00 | - | 5 | 367 | 37.57% |
| PLNT250117P00057500 | 2024-04-18 10:29AM EDT | 57.50 | 6.53 | 5.60 | 5.90 | 0.00 | - | 1 | 15 | 36.06% |
| PLNT250117P00060000 | 2024-04-24 10:48AM EDT | 60.00 | 6.85 | 6.70 | 7.70 | 0.00 | - | 10 | 82 | 38.44% |
| PLNT250117P00062500 | 2024-04-25 1:48PM EDT | 62.50 | 8.30 | 8.00 | 8.30 | 0.00 | - | 101 | 148 | 34.24% |
| PLNT250117P00065000 | 2024-04-15 1:06PM EDT | 65.00 | 8.40 | 9.30 | 9.70 | 0.00 | - | 4 | 304 | 33.36% |
| PLNT250117P00067500 | 2024-04-16 3:34PM EDT | 67.50 | 11.30 | 10.80 | 11.20 | 0.00 | - | 1 | 78 | 32.32% |
| PLNT250117P00070000 | 2024-04-18 1:43PM EDT | 70.00 | 13.94 | 12.20 | 12.90 | 0.00 | - | 1 | 87 | 31.65% |
| PLNT250117P00072500 | 2024-04-05 11:45AM EDT | 72.50 | 13.35 | 14.20 | 15.70 | 0.00 | - | 10 | 142 | 36.40% |
| PLNT250117P00075000 | 2024-04-22 11:10AM EDT | 75.00 | 17.75 | 16.00 | 16.80 | 0.00 | - | 1 | 155 | 31.26% |
| PLNT250117P00077500 | 2024-04-05 11:45AM EDT | 77.50 | 16.95 | 18.00 | 18.70 | 0.00 | - | 10 | 21 | 29.81% |
| PLNT250117P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 20.30 | 19.90 | 22.40 | 0.00 | - | 3 | 35 | 39.95% |
| PLNT250117P00082500 | 2024-03-08 10:38AM EDT | 82.50 | 16.70 | 19.40 | 22.00 | 0.00 | - | 1 | 52 | 0.00% |
| PLNT250117P00085000 | 2023-07-25 11:44AM EDT | 85.00 | 19.88 | 25.40 | 26.40 | 0.00 | - | 1 | 12 | 37.76% |
| PLNT250117P00095000 | 2024-01-31 12:59PM EDT | 95.00 | 26.70 | 30.50 | 35.50 | 0.00 | - | 4 | 0 | 36.82% |
| PLNT250117P00110000 | 2023-02-02 3:34PM EDT | 110.00 | 29.50 | 28.50 | 33.50 | 0.00 | - | - | 5 | 0.00% |
| PLNT250117P00115000 | 2024-04-23 9:30AM EDT | 115.00 | 54.90 | 52.20 | 57.00 | 0.00 | - | 1 | 0 | 61.72% |
