Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.603,39 -1.163,86 (-1,98%) CMC Crypto 200
1.320,78 +26,10 (+2,02%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 425.88% |
| 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 | 11.80 | 13.70 | 0.00 | - | 11 | 57 | 124.71% |
| PLNT240517C00052500 | 2024-05-08 1:45PM EDT | 52.50 | 10.00 | 8.20 | 11.30 | +2.40 | +31.58% | 1 | 31 | 80.47% |
| PLNT240517C00055000 | 2024-05-08 3:34PM EDT | 55.00 | 7.60 | 7.40 | 8.40 | +0.90 | +13.43% | 40 | 444 | 89.45% |
| PLNT240517C00057500 | 2024-05-08 2:43PM EDT | 57.50 | 6.00 | 5.40 | 6.10 | -0.05 | -0.83% | 4 | 507 | 78.81% |
| PLNT240517C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 4.30 | 4.10 | 4.40 | -0.25 | -5.49% | 82 | 1,034 | 80.62% |
| PLNT240517C00062500 | 2024-05-08 3:59PM EDT | 62.50 | 2.95 | 2.80 | 3.00 | -0.24 | -7.52% | 1,586 | 1,608 | 78.37% |
| PLNT240517C00065000 | 2024-05-08 3:58PM EDT | 65.00 | 1.94 | 1.75 | 1.95 | -0.25 | -11.42% | 375 | 7,000 | 75.98% |
| PLNT240517C00067500 | 2024-05-08 3:55PM EDT | 67.50 | 1.13 | 0.95 | 1.20 | -0.15 | -11.72% | 666 | 4,107 | 73.14% |
| PLNT240517C00070000 | 2024-05-08 3:58PM EDT | 70.00 | 0.59 | 0.50 | 0.70 | -0.16 | -21.33% | 963 | 7,322 | 71.78% |
| PLNT240517C00072500 | 2024-05-08 3:58PM EDT | 72.50 | 0.28 | 0.20 | 0.40 | -0.20 | -41.67% | 258 | 251 | 69.82% |
| PLNT240517C00075000 | 2024-05-08 3:57PM EDT | 75.00 | 0.20 | 0.10 | 0.25 | -0.04 | -16.67% | 32 | 497 | 71.48% |
| PLNT240517C00077500 | 2024-05-08 3:32PM EDT | 77.50 | 0.21 | 0.00 | 1.15 | +0.04 | +23.53% | 10 | 114 | 106.35% |
| PLNT240517C00080000 | 2024-05-08 2:47PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 939 | 312 | 73.05% |
| PLNT240517C00082500 | 2024-05-02 10:54AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 475 | 80.08% |
| 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 | 92.19% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 156.25% |
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 | 227.73% |
| 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 | 0.10 | 0.00 | - | 42 | 146 | 127.73% |
| PLNT240517P00042500 | 2024-05-08 3:58PM EDT | 42.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 17 | 137 | 111.72% |
| PLNT240517P00045000 | 2024-05-08 3:34PM EDT | 45.00 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 21 | 293 | 112.50% |
| PLNT240517P00047500 | 2024-05-08 3:43PM EDT | 47.50 | 0.17 | 0.10 | 1.00 | -0.11 | -39.29% | 5 | 1,168 | 125.98% |
| PLNT240517P00050000 | 2024-05-08 3:53PM EDT | 50.00 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 170 | 844 | 89.26% |
| PLNT240517P00052500 | 2024-05-08 3:59PM EDT | 52.50 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 530 | 427 | 83.30% |
| PLNT240517P00055000 | 2024-05-08 3:54PM EDT | 55.00 | 0.85 | 0.75 | 1.05 | -0.03 | -3.41% | 2,309 | 1,951 | 83.98% |
| PLNT240517P00057500 | 2024-05-08 3:58PM EDT | 57.50 | 1.40 | 1.30 | 1.50 | -0.11 | -7.28% | 1,524 | 1,151 | 78.81% |
| PLNT240517P00060000 | 2024-05-08 3:57PM EDT | 60.00 | 2.29 | 2.20 | 2.40 | -0.10 | -4.18% | 618 | 1,494 | 78.08% |
| PLNT240517P00062500 | 2024-05-08 3:41PM EDT | 62.50 | 3.43 | 3.30 | 3.60 | -0.12 | -3.38% | 218 | 3,440 | 75.93% |
| PLNT240517P00065000 | 2024-05-08 3:44PM EDT | 65.00 | 4.95 | 4.70 | 5.10 | -0.55 | -10.00% | 29 | 387 | 73.39% |
| PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 5.80 | 6.90 | 0.00 | - | 1 | 168 | 61.13% |
| PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 7.70 | 9.70 | 0.00 | - | 1 | 133 | 69.73% |
| PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 9.80 | 11.30 | 0.00 | - | 1 | 1 | 86.72% |
| PLNT240517P00075000 | 2024-05-02 1:32PM EDT | 75.00 | 15.00 | 11.30 | 14.00 | 0.00 | - | 1 | 3 | 107.23% |
| 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% |
