Deutsche Märkte öffnen in 9 Stunden

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,72-0,73 (-1,12%)
Börsenschluss: 04:00PM EDT
65,98 +1,26 (+1,95%)
Nachbörse: 05:37PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLNT240621C000300002023-10-23 3:47PM EDT30.0025.6034.7039.500.00--1252.73%
PLNT240621C000375002023-09-05 11:18AM EDT37.5026.5013.4013.800.00-1500.00%
PLNT240621C000400002023-09-18 9:49AM EDT40.0014.3017.6019.000.00--10.00%
PLNT240621C000425002023-10-16 11:00AM EDT42.5014.7023.4026.100.00-118163.09%
PLNT240621C000450002023-10-11 10:18AM EDT45.0010.800.000.000.00-110.00%
PLNT240621C000475002023-12-22 11:22AM EDT47.5027.6023.2025.300.00-100219.78%
PLNT240621C000500002024-05-13 10:56AM EDT50.0016.9813.6016.800.00-62466.94%
PLNT240621C000525002024-05-09 9:48AM EDT52.5013.0010.3014.800.00-138351.71%
PLNT240621C000550002024-04-22 12:13PM EDT55.006.459.6012.300.00-2665.23%
PLNT240621C000575002024-05-10 11:03AM EDT57.507.407.509.500.00-112954.49%
PLNT240621C000600002024-05-21 11:22AM EDT60.005.905.307.200.00-253861.45%
PLNT240621C000625002024-05-22 12:41PM EDT62.503.753.303.60+0.75+25.00%191531.42%
PLNT240621C000650002024-05-22 1:14PM EDT65.002.151.852.00-0.10-4.44%211,59028.35%
PLNT240621C000675002024-05-22 9:36AM EDT67.500.950.851.00-0.10-9.52%86,63927.39%
PLNT240621C000700002024-05-22 2:22PM EDT70.000.400.350.50-0.05-11.11%141,58328.17%
PLNT240621C000725002024-05-22 3:44PM EDT72.500.200.150.25-0.15-42.86%46,11829.30%
PLNT240621C000750002024-05-20 1:25PM EDT75.000.130.050.250.00-255835.50%
PLNT240621C000775002024-05-17 3:03PM EDT77.500.120.050.750.00-113655.23%
PLNT240621C000800002024-05-20 10:43AM EDT80.000.050.000.700.00-122250.34%
PLNT240621C000825002024-05-21 9:30AM EDT82.500.050.000.400.00-117957.42%
PLNT240621C000850002024-05-20 1:50PM EDT85.000.050.001.300.00-29470.41%
PLNT240621C000875002024-02-22 4:27PM EDT87.500.220.000.750.00-16166.50%
PLNT240621C000900002024-01-18 3:43PM EDT90.001.900.500.650.00-264778.32%
PLNT240621C000925002024-01-02 11:13AM EDT92.501.670.650.800.00-101387.70%
PLNT240621C000950002024-05-15 9:30AM EDT95.000.050.000.050.00-220553.13%
PLNT240621C001000002024-05-14 11:47AM EDT100.000.010.001.250.00-11997.71%
PLNT240621C001050002024-05-09 9:47AM EDT105.000.050.000.050.00-25764.84%
PLNT240621C001100002023-12-22 1:19PM EDT110.001.300.001.350.00-14114.89%
PLNT240621C001200002024-04-30 3:32PM EDT120.000.050.000.050.00-2479.69%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLNT240621P000225002024-01-19 4:35PM EDT22.500.050.000.400.00-14186.72%
PLNT240621P000275002024-04-15 9:30AM EDT27.500.100.000.550.00-22162.50%
PLNT240621P000300002024-04-04 2:10PM EDT30.000.150.000.300.00-139133.20%
PLNT240621P000350002024-05-17 9:51AM EDT35.000.050.001.300.00-313145.41%
PLNT240621P000375002024-05-14 9:30AM EDT37.500.050.000.250.00-32695.12%
PLNT240621P000400002024-05-15 3:48PM EDT40.000.070.000.050.00-619167.97%
PLNT240621P000425002024-05-17 9:30AM EDT42.500.100.000.300.00-16578.13%
PLNT240621P000450002024-05-20 10:06AM EDT45.000.060.000.400.00-5429772.66%
PLNT240621P000475002024-05-14 10:28AM EDT47.500.100.000.150.00-2586453.32%
PLNT240621P000500002024-05-17 3:03PM EDT50.000.130.050.250.00-11,18651.56%
PLNT240621P000525002024-05-22 9:44AM EDT52.500.050.100.15-0.05-50.00%155243.36%
PLNT240621P000550002024-05-22 2:16PM EDT55.000.130.100.15-0.12-48.00%161,16535.35%
PLNT240621P000575002024-05-22 10:27AM EDT57.500.200.200.30-0.10-33.33%176032.72%
PLNT240621P000600002024-05-22 12:34PM EDT60.000.400.400.550.00-21,40329.35%
PLNT240621P000625002024-05-22 2:39PM EDT62.500.900.901.05-0.20-18.18%131,17826.56%
PLNT240621P000650002024-05-22 2:02PM EDT65.001.801.851.950.00-551423.98%
PLNT240621P000675002024-05-22 1:43PM EDT67.503.203.303.60-1.49-31.77%221,77524.66%
PLNT240621P000700002024-05-22 11:52AM EDT70.005.164.005.70-0.10-1.90%130026.51%
PLNT240621P000725002024-05-17 1:05PM EDT72.508.457.109.800.00-29762.48%
PLNT240621P000750002024-03-25 9:30AM EDT75.0014.810.000.000.00-1210.00%
PLNT240621P000775002024-03-25 10:45AM EDT77.5019.9015.2019.200.00-11115.41%
PLNT240621P000800002024-02-27 3:50PM EDT80.0016.6015.6019.400.00-2089.92%
PLNT240621P000825002023-11-22 4:55PM EDT82.5016.8011.1012.300.00-140.00%