Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:11AM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240719C00022500 | 2023-10-18 1:02PM EDT | 22.50 | 15.40 | 16.70 | 17.80 | 0.00 | - | 2 | 3 | 0.00% |
| PLAY240719C00025000 | 2023-10-17 10:03AM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PLAY240719C00029000 | 2023-11-09 11:09AM EDT | 29.00 | 9.40 | 19.50 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| PLAY240719C00030000 | 2023-10-17 10:52AM EDT | 30.00 | 9.80 | 10.60 | 10.80 | 0.00 | - | 1 | 4 | 0.00% |
| PLAY240719C00032000 | 2023-11-06 11:24AM EDT | 32.00 | 7.80 | 13.80 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| PLAY240719C00035000 | 2023-12-08 11:57AM EDT | 35.00 | 14.10 | 16.50 | 20.30 | 0.00 | - | 4 | 50 | 125.68% |
| PLAY240719C00036000 | 2024-01-23 12:47PM EDT | 36.00 | 17.27 | 26.20 | 30.30 | 0.00 | - | 1 | 3 | 339.55% |
| PLAY240719C00040000 | 2024-04-16 2:25PM EDT | 40.00 | 14.90 | 11.50 | 13.90 | 0.00 | - | 1 | 142 | 79.59% |
| PLAY240719C00042000 | 2024-04-29 3:06PM EDT | 42.00 | 12.80 | 7.40 | 7.70 | 0.00 | - | - | 3 | 0.00% |
| PLAY240719C00043000 | 2024-05-01 3:00PM EDT | 43.00 | 11.50 | 7.50 | 10.80 | 0.00 | - | - | 1 | 51.76% |
| PLAY240719C00044000 | 2024-03-11 11:59AM EDT | 44.00 | 19.80 | 17.00 | 21.00 | 0.00 | - | 2 | 2 | 228.91% |
| PLAY240719C00045000 | 2024-04-19 12:13PM EDT | 45.00 | 10.70 | 8.70 | 9.50 | 0.00 | - | 1 | 20 | 78.08% |
| PLAY240719C00046000 | 2024-05-23 9:43AM EDT | 46.00 | 5.10 | 7.10 | 7.30 | 0.00 | - | 15 | 40 | 57.15% |
| PLAY240719C00047000 | 2024-05-23 9:35AM EDT | 47.00 | 4.90 | 6.40 | 6.80 | 0.00 | - | 15 | 23 | 57.98% |
| PLAY240719C00048000 | 2024-06-03 10:45AM EDT | 48.00 | 6.70 | 5.80 | 6.00 | 0.00 | - | 1 | 40 | 56.62% |
| PLAY240719C00049000 | 2024-06-03 10:50AM EDT | 49.00 | 6.20 | 5.20 | 5.40 | 0.00 | - | 1 | 65 | 56.25% |
| PLAY240719C00050000 | 2024-06-03 3:49PM EDT | 50.00 | 5.37 | 4.70 | 4.90 | 0.00 | - | 3 | 256 | 56.74% |
| PLAY240719C00055000 | 2024-06-03 3:49PM EDT | 55.00 | 2.99 | 2.50 | 2.65 | 0.00 | - | 246 | 1,192 | 54.93% |
| PLAY240719C00060000 | 2024-06-04 9:30AM EDT | 60.00 | 1.55 | 1.25 | 1.40 | -0.05 | -3.13% | 1 | 266 | 55.18% |
| PLAY240719C00065000 | 2024-06-04 9:30AM EDT | 65.00 | 0.90 | 0.30 | 0.85 | +0.05 | +5.88% | 1 | 210 | 53.66% |
| PLAY240719C00070000 | 2024-05-15 3:53PM EDT | 70.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 302 | 941 | 57.62% |
| PLAY240719C00075000 | 2024-04-15 3:50PM EDT | 75.00 | 0.64 | 0.15 | 1.85 | 0.00 | - | 1 | 117 | 86.62% |
| PLAY240719C00080000 | 2024-06-03 12:15PM EDT | 80.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 35 | 77.54% |
| PLAY240719C00085000 | 2024-05-24 9:31AM EDT | 85.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 85.35% |
| PLAY240719C00090000 | 2024-03-28 3:08PM EDT | 90.00 | 0.96 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 96.78% |
| PLAY240719C00095000 | 2024-04-08 10:49AM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 98.05% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240719P00025000 | 2024-04-04 12:03PM EDT | 25.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 145.70% |
| PLAY240719P00030000 | 2024-05-24 9:59AM EDT | 30.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 2 | 70 | 100.59% |
| PLAY240719P00032000 | 2024-02-09 4:43PM EDT | 32.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 1 | 1 | 113.48% |
| PLAY240719P00033000 | 2024-04-04 11:31AM EDT | 33.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 112.70% |
| PLAY240719P00034000 | 2024-03-07 10:48AM EDT | 34.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 78.32% |
| PLAY240719P00035000 | 2023-09-13 9:57AM EDT | 35.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | - | 5 | 198.88% |
| PLAY240719P00036000 | 2023-11-08 12:25PM EDT | 36.00 | 4.30 | 1.45 | 1.55 | 0.00 | - | - | 1 | 106.59% |
| PLAY240719P00037000 | 2024-04-03 11:17AM EDT | 37.00 | 0.22 | 0.25 | 0.75 | 0.00 | - | 8 | 63 | 71.19% |
| PLAY240719P00038000 | 2024-04-19 2:59PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLAY240719P00039000 | 2024-01-16 10:50AM EDT | 39.00 | 2.15 | 0.75 | 1.35 | 0.00 | - | 161 | 161 | 78.42% |
| PLAY240719P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 3 | 9 | 57.03% |
| PLAY240719P00041000 | 2024-05-23 2:13PM EDT | 41.00 | 0.90 | 0.25 | 0.95 | 0.00 | - | 1 | 15 | 56.54% |
| PLAY240719P00042000 | 2024-05-31 1:03PM EDT | 42.00 | 0.95 | 0.40 | 1.05 | 0.00 | - | 1 | 38 | 55.47% |
| PLAY240719P00043000 | 2024-05-29 9:30AM EDT | 43.00 | 1.50 | 0.90 | 1.05 | 0.00 | - | 1 | 29 | 56.74% |
| PLAY240719P00044000 | 2024-05-23 10:41AM EDT | 44.00 | 1.70 | 1.10 | 1.25 | 0.00 | - | 1 | 35 | 56.06% |
| PLAY240719P00045000 | 2024-05-31 12:42PM EDT | 45.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 68 | 55.76% |
| PLAY240719P00046000 | 2024-06-03 3:05PM EDT | 46.00 | 1.52 | 1.60 | 1.80 | 0.00 | - | 1 | 61 | 55.27% |
| PLAY240719P00047000 | 2024-05-30 9:47AM EDT | 47.00 | 2.97 | 2.00 | 2.10 | 0.00 | - | 3 | 49 | 55.44% |
| PLAY240719P00048000 | 2024-06-03 10:21AM EDT | 48.00 | 2.00 | 2.30 | 2.50 | 0.00 | - | 4 | 107 | 54.96% |
| PLAY240719P00049000 | 2024-06-03 12:40PM EDT | 49.00 | 2.55 | 2.70 | 2.90 | 0.00 | - | 10 | 132 | 54.66% |
| PLAY240719P00050000 | 2024-06-03 3:44PM EDT | 50.00 | 2.75 | 3.10 | 3.30 | 0.00 | - | 16 | 301 | 53.78% |
| PLAY240719P00055000 | 2024-06-03 1:09PM EDT | 55.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 87 | 156 | 53.76% |
| PLAY240719P00060000 | 2024-05-28 9:34AM EDT | 60.00 | 10.50 | 8.70 | 10.00 | 0.00 | - | 1 | 174 | 56.30% |
| PLAY240719P00065000 | 2024-05-20 3:16PM EDT | 65.00 | 13.30 | 13.80 | 15.70 | 0.00 | - | 1 | 111 | 66.46% |
| PLAY240719P00070000 | 2024-04-08 2:08PM EDT | 70.00 | 9.18 | 15.40 | 19.20 | 0.00 | - | 4 | 34 | 65.43% |
| PLAY240719P00075000 | 2024-04-09 11:52AM EDT | 75.00 | 13.40 | 19.60 | 23.60 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240719P00080000 | 2024-04-04 2:24PM EDT | 80.00 | 15.50 | 25.00 | 29.50 | 0.00 | - | 3 | 0 | 93.41% |
| PLAY240719P00085000 | 2024-04-01 11:47AM EDT | 85.00 | 21.40 | 30.70 | 34.20 | 0.00 | - | - | 0 | 92.72% |
© 2024 Yahoo. Todos los derechos reservados.