Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920C00017500 | 2024-09-16 3:55PM EDT | 17.50 | 14.60 | 14.60 | 14.90 | 0.00 | - | 1 | 3 | 634.38% |
| PLAY240920C00019000 | 2024-09-11 1:05PM EDT | 19.00 | 11.30 | 13.00 | 13.60 | 0.00 | - | - | 1 | 50.00% |
| PLAY240920C00020000 | 2023-06-22 3:10PM EDT | 20.00 | 24.50 | 27.30 | 28.60 | 0.00 | - | - | 6 | 5,208.59% |
| PLAY240920C00022500 | 2024-09-12 3:48PM EDT | 22.50 | 8.70 | 9.10 | 9.90 | 0.00 | - | 6 | 39 | 403.13% |
| PLAY240920C00024000 | 2024-09-13 9:43AM EDT | 24.00 | 7.60 | 7.10 | 8.40 | 0.00 | - | - | 2 | 342.19% |
| PLAY240920C00025000 | 2024-09-20 1:05PM EDT | 25.00 | 7.83 | 6.20 | 7.40 | +0.73 | +10.28% | 2 | 55 | 303.13% |
| PLAY240920C00026000 | 2024-09-17 9:59AM EDT | 26.00 | 6.60 | 6.20 | 6.40 | +0.90 | +15.79% | 2 | 13 | 50.00% |
| PLAY240920C00027000 | 2024-09-18 3:18PM EDT | 27.00 | 5.50 | 5.20 | 5.40 | +0.20 | +3.77% | 5 | 2 | 50.00% |
| PLAY240920C00028000 | 2024-09-20 3:23PM EDT | 28.00 | 4.68 | 4.20 | 4.40 | +0.30 | +6.85% | 31 | 80 | 50.00% |
| PLAY240920C00029000 | 2024-09-13 12:41PM EDT | 29.00 | 3.60 | 2.65 | 3.40 | 0.00 | - | - | 229 | 152.34% |
| PLAY240920C00030000 | 2024-09-20 3:36PM EDT | 30.00 | 2.52 | 2.15 | 3.50 | -0.13 | -4.91% | 67 | 338 | 212.50% |
| PLAY240920C00031000 | 2024-09-20 3:28PM EDT | 31.00 | 1.63 | 1.25 | 1.40 | -0.05 | -2.98% | 29 | 386 | 52.34% |
| PLAY240920C00032000 | 2024-09-20 3:49PM EDT | 32.00 | 0.50 | 0.25 | 0.55 | -0.26 | -34.21% | 33 | 600 | 56.84% |
| PLAY240920C00033000 | 2024-09-20 3:24PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 70 | 819 | 39.06% |
| PLAY240920C00034000 | 2024-09-19 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 1,308 | 60.94% |
| PLAY240920C00035000 | 2024-09-20 10:08AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,233 | 87.50% |
| PLAY240920C00036000 | 2024-09-17 1:35PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 296 | 112.50% |
| PLAY240920C00037000 | 2024-09-19 3:59PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 292 | 134.38% |
| PLAY240920C00038000 | 2024-09-19 11:14AM EDT | 38.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 278 | 156.25% |
| PLAY240920C00039000 | 2024-09-19 12:17PM EDT | 39.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 203 | 237.50% |
| PLAY240920C00040000 | 2024-09-19 3:36PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,160 | 196.88% |
| PLAY240920C00041000 | 2024-09-20 12:09PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 39 | 196 | 215.63% |
| PLAY240920C00042000 | 2024-09-19 1:00PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| PLAY240920C00043000 | 2024-09-12 9:56AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 159 | 250.00% |
| PLAY240920C00044000 | 2024-09-11 9:34AM EDT | 44.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 75 | 444.92% |
| PLAY240920C00045000 | 2024-09-16 9:33AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 325 | 284.38% |
| PLAY240920C00046000 | 2024-09-11 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 723 | 300.00% |
| PLAY240920C00047000 | 2024-09-10 11:49AM EDT | 47.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 315.63% |
| PLAY240920C00050000 | 2024-09-09 12:50PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 300 | 356.25% |
| PLAY240920C00055000 | 2024-08-19 1:56PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,200 | 425.00% |
| PLAY240920C00060000 | 2024-09-10 2:37PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 200 | 481.25% |
| PLAY240920C00065000 | 2024-09-12 12:46PM EDT | 65.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 172 | 754.69% |
| PLAY240920C00070000 | 2024-09-20 3:49PM EDT | 70.00 | 0.27 | 0.00 | 0.25 | +0.22 | +440.00% | 1 | 387 | 715.63% |
| PLAY240920C00075000 | 2024-08-12 2:48PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 186 | 625.00% |
| PLAY240920C00080000 | 2024-08-09 2:43PM EDT | 80.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 45 | 107 | 918.75% |
| PLAY240920C00085000 | 2024-08-09 2:41PM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 965.63% |
| PLAY240920C00090000 | 2024-07-29 3:55PM EDT | 90.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 1,008.59% |
| PLAY240920C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 1,104.69% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240920P00017500 | 2024-09-16 3:09PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 188 | 512.50% |
| PLAY240920P00020000 | 2024-09-16 11:48AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 302 | 412.50% |
| PLAY240920P00021000 | 2024-09-12 9:30AM EDT | 21.00 | 0.05 | - | 0.55 | 0.00 | - | - | 1 | 697.66% |
| PLAY240920P00022500 | 2024-09-20 9:30AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,577 | 318.75% |
| PLAY240920P00024000 | 2024-09-11 11:39AM EDT | 24.00 | 0.06 | - | 0.55 | 0.00 | - | - | 7 | 527.34% |
| PLAY240920P00025000 | 2024-09-20 3:20PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4,648 | 237.50% |
| PLAY240920P00026000 | 2024-09-19 2:21PM EDT | 26.00 | 0.01 | - | 0.05 | 0.00 | - | 3 | 207 | 231.25% |
| PLAY240920P00027000 | 2024-09-18 10:31AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 321 | 175.00% |
| PLAY240920P00028000 | 2024-09-19 12:06PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 369 | 143.75% |
| PLAY240920P00029000 | 2024-09-19 10:10AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 267 | 114.06% |
| PLAY240920P00030000 | 2024-09-20 2:25PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 3 | 20,820 | 82.81% |
| PLAY240920P00031000 | 2024-09-20 9:48AM EDT | 31.00 | 0.04 | 0.00 | 0.10 | -0.14 | -77.78% | 5 | 808 | 61.72% |
| PLAY240920P00032000 | 2024-09-20 9:51AM EDT | 32.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 13 | 1,197 | 23.44% |
| PLAY240920P00033000 | 2024-09-20 3:44PM EDT | 33.00 | 0.41 | 0.45 | 0.90 | -0.14 | -25.45% | 13 | 313 | 68.75% |
| PLAY240920P00034000 | 2024-09-16 3:55PM EDT | 34.00 | 2.15 | 0.75 | 2.90 | 0.00 | - | 2 | 409 | 93.75% |
| PLAY240920P00035000 | 2024-09-20 3:41PM EDT | 35.00 | 2.35 | 0.55 | 3.90 | +0.22 | +10.33% | 25 | 578 | 328.13% |
| PLAY240920P00036000 | 2024-09-20 3:21PM EDT | 36.00 | 3.30 | 1.60 | 4.90 | +0.71 | +27.41% | 14 | 163 | 372.46% |
| PLAY240920P00037000 | 2024-09-13 10:49AM EDT | 37.00 | 4.60 | 2.60 | 5.90 | -0.60 | -11.54% | 1 | 43 | 413.09% |
| PLAY240920P00038000 | 2024-09-16 9:31AM EDT | 38.00 | 5.40 | 3.60 | 7.40 | 0.00 | - | 2 | 1 | 535.16% |
| PLAY240920P00039000 | 2024-09-10 10:17AM EDT | 39.00 | 9.56 | 4.60 | 8.40 | 0.00 | - | 2 | 9 | 572.46% |
| PLAY240920P00040000 | 2024-09-13 1:38PM EDT | 40.00 | 7.71 | 5.60 | 9.40 | 0.00 | - | 1 | 2 | 607.81% |
| PLAY240920P00041000 | 2024-09-11 10:25AM EDT | 41.00 | 11.00 | 6.60 | 10.40 | 0.00 | - | 30 | 0 | 641.02% |
| PLAY240920P00042000 | 2024-09-16 3:08PM EDT | 42.00 | 9.65 | 7.60 | 11.40 | 0.00 | - | 1 | 0 | 673.05% |
| PLAY240920P00043000 | 2024-09-16 3:08PM EDT | 43.00 | 10.70 | 8.60 | 12.40 | 0.00 | - | 1 | 1 | 703.52% |
| PLAY240920P00044000 | 2024-08-15 9:30AM EDT | 44.00 | 12.20 | 10.50 | 13.60 | 0.00 | - | 4 | 0 | 436.72% |
| PLAY240920P00045000 | 2024-09-18 2:37PM EDT | 45.00 | 12.10 | 10.60 | 14.40 | 0.00 | - | 1 | 0 | 760.55% |
| PLAY240920P00046000 | 2024-09-12 2:12PM EDT | 46.00 | 14.90 | 11.60 | 15.40 | 0.00 | - | 1 | 1 | 787.30% |
| PLAY240920P00050000 | 2024-09-09 11:47AM EDT | 50.00 | 19.20 | 15.60 | 19.40 | 0.00 | - | 25 | 3 | 885.55% |
| PLAY240920P00055000 | 2024-09-13 12:35PM EDT | 55.00 | 22.70 | 20.60 | 23.80 | 0.00 | - | 1 | 43 | 863.67% |
| PLAY240920P00060000 | 2024-07-31 3:55PM EDT | 60.00 | 22.28 | 27.70 | 29.00 | 0.00 | - | 1 | 0 | 829.69% |
| PLAY240920P00065000 | 2024-06-07 10:04AM EDT | 65.00 | 16.00 | 25.00 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240920P00070000 | 2024-06-13 2:36PM EDT | 70.00 | 24.58 | 27.60 | 31.90 | 0.00 | - | 84 | 0 | 0.00% |
| PLAY240920P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY240920P00080000 | 2024-04-05 10:18AM EDT | 80.00 | 16.90 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 0.00% |
| PLAY240920P00085000 | 2024-04-01 10:41AM EDT | 85.00 | 22.60 | 31.40 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| PLAY240920P00090000 | 2024-04-03 11:14AM EDT | 90.00 | 22.30 | 35.00 | 38.80 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.