Papa John's International, Inc. (PZZA)
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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517C00047500 | 2024-05-10 9:51AM EDT | 47.50 | 6.00 | 4.00 | 8.00 | +0.30 | +5.26% | 2 | 2 | 67.19% |
| PZZA240517C00050000 | 2024-05-10 3:40PM EDT | 50.00 | 3.50 | 2.80 | 3.90 | +0.02 | +0.57% | 2 | 14 | 66.80% |
| PZZA240517C00052500 | 2024-05-10 12:29PM EDT | 52.50 | 1.20 | 1.20 | 1.35 | -0.20 | -14.29% | 30 | 46 | 32.52% |
| PZZA240517C00055000 | 2024-05-10 3:31PM EDT | 55.00 | 0.35 | 0.30 | 0.40 | -0.04 | -10.26% | 103 | 1,479 | 37.16% |
| PZZA240517C00057500 | 2024-05-10 2:27PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 19 | 565 | 45.51% |
| PZZA240517C00060000 | 2024-05-10 3:13PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 773 | 50.78% |
| PZZA240517C00062500 | 2024-05-09 1:25PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 2,270 | 57.81% |
| PZZA240517C00065000 | 2024-05-10 3:49PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 1,438 | 69.53% |
| PZZA240517C00067500 | 2024-05-10 12:38PM EDT | 67.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 966 | 89.45% |
| PZZA240517C00070000 | 2024-05-09 9:30AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 105 | 91.41% |
| PZZA240517C00072500 | 2024-05-10 12:38PM EDT | 72.50 | 0.01 | 0.00 | 1.35 | -0.11 | -91.67% | 2 | 89 | 184.96% |
| PZZA240517C00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 24 | 226.37% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 185.35% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 196.88% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 277.15% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 238.67% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 29 | 29 | 358.59% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517P00032500 | 2024-05-08 9:44AM EDT | 32.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 1 | 271.48% |
| PZZA240517P00045000 | 2024-04-18 1:10PM EDT | 45.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 1 | 155.86% |
| PZZA240517P00047500 | 2024-05-09 10:00AM EDT | 47.50 | 0.10 | 0.00 | 2.05 | 0.00 | - | 41 | 45 | 120.70% |
| PZZA240517P00050000 | 2024-05-10 9:46AM EDT | 50.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 14 | 82 | 41.41% |
| PZZA240517P00052500 | 2024-05-10 3:53PM EDT | 52.50 | 0.60 | 0.60 | 0.70 | -0.19 | -24.05% | 72 | 313 | 39.16% |
| PZZA240517P00055000 | 2024-05-10 12:38PM EDT | 55.00 | 2.40 | 2.00 | 3.20 | -0.01 | -0.41% | 8 | 928 | 58.59% |
| PZZA240517P00057500 | 2024-05-10 12:28PM EDT | 57.50 | 4.80 | 4.10 | 4.80 | +0.30 | +6.67% | 4 | 4,672 | 54.10% |
| PZZA240517P00060000 | 2024-05-10 3:18PM EDT | 60.00 | 7.05 | 6.60 | 7.40 | +0.75 | +11.90% | 9 | 16,175 | 77.34% |
| PZZA240517P00062500 | 2024-05-10 2:57PM EDT | 62.50 | 9.07 | 7.70 | 11.00 | -0.53 | -5.52% | 5 | 1,460 | 81.64% |
| PZZA240517P00065000 | 2024-05-09 3:45PM EDT | 65.00 | 11.37 | 10.20 | 13.60 | 0.00 | - | 5 | 257 | 102.15% |
| PZZA240517P00067500 | 2024-05-09 10:30AM EDT | 67.50 | 14.00 | 12.40 | 15.90 | 0.00 | - | 1 | 537 | 211.62% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 17.50 | 21.40 | 0.00 | - | 3 | 17 | 149.02% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 20.10 | 23.70 | 0.00 | - | 1 | 15 | 155.08% |
| PZZA240517P00080000 | 2024-03-21 10:19AM EDT | 80.00 | 13.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.