Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.060,93 +176,67 (+0,45%) Bitcoin EUR
57.860,69 -892,10 (-1,52%) CMC Crypto 200
1.323,57 +28,90 (+2,23%) Nasdaq Compositive
16.304,40 -28,16 (-0,17%) S&P 500
5.189,13 +1,43 (+0,03%)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517C00037500 | 2023-09-28 11:35AM EDT | 37.50 | 13.00 | 18.70 | 20.30 | 0.00 | - | 17 | 17 | 0.00% |
| PLNT240517C00040000 | 2023-10-23 11:16AM EDT | 40.00 | 17.00 | 25.00 | 29.80 | 0.00 | - | 1 | 4 | 423.54% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 0.00% |
| PLNT240517C00045000 | 2023-10-03 3:03PM EDT | 45.00 | 7.90 | 13.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| PLNT240517C00050000 | 2024-04-24 3:43PM EDT | 50.00 | 11.60 | 11.60 | 12.70 | 0.00 | - | 11 | 57 | 85.94% |
| PLNT240517C00052500 | 2024-05-08 1:45PM EDT | 52.50 | 10.00 | 9.30 | 10.60 | +2.40 | +31.58% | 1 | 31 | 87.89% |
| PLNT240517C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 6.70 | 7.40 | 7.80 | 0.00 | - | 1 | 444 | 75.98% |
| PLNT240517C00057500 | 2024-05-08 2:43PM EDT | 57.50 | 6.00 | 5.60 | 6.00 | -0.05 | -0.83% | 4 | 507 | 78.76% |
| PLNT240517C00060000 | 2024-05-08 1:57PM EDT | 60.00 | 4.20 | 4.10 | 4.30 | -0.35 | -7.69% | 79 | 1,034 | 78.22% |
| PLNT240517C00062500 | 2024-05-08 3:14PM EDT | 62.50 | 2.90 | 2.80 | 2.95 | -0.29 | -9.09% | 1,568 | 1,608 | 76.90% |
| PLNT240517C00065000 | 2024-05-08 3:10PM EDT | 65.00 | 1.95 | 1.80 | 1.95 | -0.24 | -10.96% | 298 | 7,000 | 75.98% |
| PLNT240517C00067500 | 2024-05-08 2:48PM EDT | 67.50 | 1.22 | 1.05 | 1.20 | -0.06 | -4.69% | 657 | 4,107 | 74.12% |
| PLNT240517C00070000 | 2024-05-08 3:08PM EDT | 70.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 58 | 7,322 | 73.24% |
| PLNT240517C00072500 | 2024-05-08 3:07PM EDT | 72.50 | 0.35 | 0.30 | 0.40 | -0.13 | -27.08% | 253 | 251 | 72.27% |
| PLNT240517C00075000 | 2024-05-08 2:48PM EDT | 75.00 | 0.22 | 0.10 | 0.25 | -0.02 | -8.33% | 26 | 497 | 71.19% |
| PLNT240517C00077500 | 2024-05-08 10:18AM EDT | 77.50 | 0.16 | 0.00 | 0.35 | -0.01 | -5.88% | 1 | 114 | 80.47% |
| PLNT240517C00080000 | 2024-05-08 2:47PM EDT | 80.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 939 | 312 | 77.15% |
| PLNT240517C00082500 | 2024-05-02 10:54AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 475 | 79.69% |
| PLNT240517C00085000 | 2024-02-26 11:33AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| PLNT240517C00090000 | 2024-04-09 3:00PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 599 | 630 | 91.41% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 156.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517P00022500 | 2024-03-26 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| PLNT240517P00027500 | 2024-03-25 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLNT240517P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 175.00% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 228.13% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 153.13% |
| PLNT240517P00037500 | 2024-05-08 12:09PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 21 | 125.00% |
| PLNT240517P00040000 | 2024-05-08 2:43PM EDT | 40.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 42 | 146 | 133.59% |
| PLNT240517P00042500 | 2024-05-08 3:04PM EDT | 42.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 137 | 112.11% |
| PLNT240517P00045000 | 2024-05-08 2:56PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | +0.05 | +1,342,177,400.00% | 20 | 293 | 101.95% |
| PLNT240517P00047500 | 2024-05-07 12:18PM EDT | 47.50 | 0.28 | 0.10 | 0.25 | 0.00 | - | 10 | 1,168 | 96.48% |
| PLNT240517P00050000 | 2024-05-08 2:56PM EDT | 50.00 | 0.30 | 0.20 | 0.35 | -0.02 | -6.25% | 153 | 844 | 89.65% |
| PLNT240517P00052500 | 2024-05-08 3:14PM EDT | 52.50 | 0.44 | 0.40 | 0.55 | -0.06 | -12.00% | 168 | 427 | 84.96% |
| PLNT240517P00055000 | 2024-05-08 2:53PM EDT | 55.00 | 0.77 | 0.75 | 0.80 | -0.11 | -12.50% | 2,255 | 1,951 | 79.69% |
| PLNT240517P00057500 | 2024-05-08 3:11PM EDT | 57.50 | 1.37 | 1.30 | 1.50 | -0.14 | -9.27% | 648 | 1,151 | 79.35% |
| PLNT240517P00060000 | 2024-05-08 3:19PM EDT | 60.00 | 2.29 | 2.20 | 2.35 | -0.10 | -4.17% | 462 | 1,494 | 78.13% |
| PLNT240517P00062500 | 2024-05-08 3:14PM EDT | 62.50 | 3.55 | 3.40 | 3.60 | 0.00 | - | 180 | 3,440 | 77.98% |
| PLNT240517P00065000 | 2024-05-08 12:17PM EDT | 65.00 | 5.00 | 4.80 | 5.10 | -0.50 | -9.09% | 15 | 387 | 75.83% |
| PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 6.30 | 7.00 | 0.00 | - | 1 | 168 | 72.46% |
| PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 8.20 | 9.00 | 0.00 | - | 1 | 133 | 68.07% |
| PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 10.40 | 11.30 | 0.00 | - | 1 | 1 | 67.68% |
| PLNT240517P00075000 | 2024-05-02 1:32PM EDT | 75.00 | 15.00 | 12.10 | 14.10 | 0.00 | - | 1 | 3 | 50.00% |
| PLNT240517P00077500 | 2024-02-12 10:58AM EDT | 77.50 | 9.30 | 13.10 | 15.50 | 0.00 | - | 5 | 481 | 0.00% |
| PLNT240517P00080000 | 2024-01-18 2:48PM EDT | 80.00 | 8.40 | 14.00 | 15.40 | 0.00 | - | 12 | 105 | 0.00% |
| PLNT240517P00085000 | 2024-01-02 11:04AM EDT | 85.00 | 12.50 | 15.90 | 16.40 | 0.00 | - | - | 1 | 0.00% |
