U.S. markets open in 1 hour 41 minutes
F S&P 500
5,277.25 -20.00 (-0.38%) F Dow Jones
38,527.00 -129.00 (-0.33%) F Nasdaq
18,584.75 -61.50 (-0.33%) E-mini Russell 2000 Index Futur
2,050.60 -14.60 (-0.71%) Petróleo
72.89 -1.33 (-1.79%) Oro
2,347.40 -21.90 (-0.92%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621C00020000 | 2023-10-18 2:56PM EDT | 20.00 | 17.60 | 18.20 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00025000 | 2023-10-25 1:18PM EDT | 25.00 | 11.80 | 15.20 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00026000 | 2023-11-01 12:40PM EDT | 26.00 | 10.20 | 18.00 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00027000 | 2023-12-01 12:50PM EDT | 27.00 | 16.70 | 25.60 | 30.40 | 0.00 | - | 1 | 1 | 327.93% |
| PLAY240621C00028000 | 2023-11-09 11:16AM EDT | 28.00 | 9.80 | 18.80 | 22.10 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00029000 | 2023-11-09 11:16AM EDT | 29.00 | 9.10 | 18.90 | 20.00 | 0.00 | - | - | 3 | 0.00% |
| PLAY240621C00030000 | 2023-11-01 10:37AM EDT | 30.00 | 7.80 | 14.60 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00033000 | 2023-12-04 4:00PM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLAY240621C00034000 | 2023-12-01 3:58PM EDT | 34.00 | 11.50 | 19.80 | 23.70 | 0.00 | - | 5 | 5 | 267.92% |
| PLAY240621C00035000 | 2023-12-07 3:21PM EDT | 35.00 | 13.15 | 15.80 | 18.40 | 0.00 | - | 2 | 24 | 161.43% |
| PLAY240621C00036000 | 2024-05-29 1:54PM EDT | 36.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PLAY240621C00037000 | 2023-11-03 9:39AM EDT | 37.00 | 5.30 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY240621C00038000 | 2024-04-19 10:39AM EDT | 38.00 | 16.20 | 13.10 | 17.50 | 0.00 | - | 5 | 5 | 131.64% |
| PLAY240621C00040000 | 2024-05-29 9:30AM EDT | 40.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 0.00% |
| PLAY240621C00042000 | 2024-04-03 12:55PM EDT | 42.00 | 28.00 | 11.60 | 11.90 | 0.00 | - | 1 | 7 | 117.38% |
| PLAY240621C00043000 | 2024-05-22 3:01PM EDT | 43.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| PLAY240621C00044000 | 2024-05-23 11:11AM EDT | 44.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| PLAY240621C00045000 | 2024-05-28 9:42AM EDT | 45.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| PLAY240621C00046000 | 2024-06-03 9:43AM EDT | 46.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| PLAY240621C00047000 | 2024-05-31 11:31AM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| PLAY240621C00048000 | 2024-05-29 12:30PM EDT | 48.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| PLAY240621C00049000 | 2024-05-30 3:30PM EDT | 49.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| PLAY240621C00050000 | 2024-06-03 2:00PM EDT | 50.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 28 | 3,195 | 0.00% |
| PLAY240621C00055000 | 2024-06-03 3:47PM EDT | 55.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 112 | 652 | 6.25% |
| PLAY240621C00060000 | 2024-06-03 3:04PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 465 | 12.50% |
| PLAY240621C00065000 | 2024-06-03 1:59PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 65 | 517 | 25.00% |
| PLAY240621C00070000 | 2024-06-03 2:38PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,170 | 25.00% |
| PLAY240621C00075000 | 2024-05-30 12:22PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 138 | 25.00% |
| PLAY240621C00080000 | 2024-06-03 10:19AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| PLAY240621C00085000 | 2024-06-03 10:54AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 50.00% |
| PLAY240621C00090000 | 2024-06-03 10:50AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 50.00% |
| PLAY240621C00095000 | 2024-04-03 12:09PM EDT | 95.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 23 | 24 | 191.02% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621P00017500 | 2023-12-20 10:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| PLAY240621P00020000 | 2023-12-18 4:35PM EDT | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 215.63% |
| PLAY240621P00021000 | 2023-12-07 10:30AM EDT | 21.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 287.89% |
| PLAY240621P00024000 | 2024-04-02 10:57AM EDT | 24.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 3 | 171.88% |
| PLAY240621P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,243 | 207.62% |
| PLAY240621P00029000 | 2024-06-03 10:47AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| PLAY240621P00030000 | 2024-06-03 10:53AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 939 | 50.00% |
| PLAY240621P00031000 | 2024-06-03 10:59AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 459 | 469 | 50.00% |
| PLAY240621P00032000 | 2024-06-03 10:49AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 252 | 50.00% |
| PLAY240621P00033000 | 2024-06-03 10:47AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| PLAY240621P00035000 | 2024-05-22 3:59PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,264 | 50.00% |
| PLAY240621P00036000 | 2024-04-19 2:14PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 50.00% |
| PLAY240621P00037000 | 2024-03-25 2:52PM EDT | 37.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 132.72% |
| PLAY240621P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 20 | 39 | 124.90% |
| PLAY240621P00039000 | 2024-05-24 3:04PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PLAY240621P00040000 | 2024-06-03 3:51PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| PLAY240621P00041000 | 2024-05-30 1:49PM EDT | 41.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| PLAY240621P00042000 | 2024-05-30 10:42AM EDT | 42.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| PLAY240621P00043000 | 2024-05-31 11:46AM EDT | 43.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 25.00% |
| PLAY240621P00044000 | 2024-05-23 3:57PM EDT | 44.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 225 | 429 | 25.00% |
| PLAY240621P00045000 | 2024-05-31 12:26PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 717 | 12.50% |
| PLAY240621P00046000 | 2024-06-03 2:49PM EDT | 46.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 12.50% |
| PLAY240621P00047000 | 2024-05-28 3:19PM EDT | 47.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 12.50% |
| PLAY240621P00048000 | 2024-06-03 3:45PM EDT | 48.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| PLAY240621P00049000 | 2024-06-03 12:47PM EDT | 49.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 6.25% |
| PLAY240621P00050000 | 2024-06-03 2:20PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 43 | 6,028 | 6.25% |
| PLAY240621P00055000 | 2024-06-03 3:41PM EDT | 55.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 73 | 490 | 0.00% |
| PLAY240621P00060000 | 2024-05-31 3:36PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 0.00% |
| PLAY240621P00065000 | 2024-05-22 2:50PM EDT | 65.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 0.00% |
| PLAY240621P00070000 | 2024-05-22 2:50PM EDT | 70.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| PLAY240621P00075000 | 2024-04-09 12:50PM EDT | 75.00 | 13.00 | 19.60 | 23.60 | 0.00 | - | 9 | 3 | 133.30% |
| PLAY240621P00080000 | 2024-04-03 11:57AM EDT | 80.00 | 13.20 | 24.40 | 27.70 | 0.00 | - | 35 | 0 | 94.53% |
| PLAY240621P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 17.70 | 29.00 | 33.40 | 0.00 | - | 8 | 0 | 154.30% |
© 2024 Yahoo. Todos los derechos reservados.