Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:41PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719C00035000 | 2024-03-21 12:34PM EDT | 35.00 | 33.45 | 25.90 | 29.60 | 0.00 | - | - | 2 | 355.08% |
| PZZA240719C00045000 | 2024-05-21 9:30AM EDT | 45.00 | 6.00 | 3.90 | 4.20 | 0.00 | - | 2 | 10 | 42.31% |
| PZZA240719C00047500 | 2024-05-23 12:02PM EDT | 47.50 | 2.65 | 2.60 | 2.70 | -0.95 | -26.39% | 330 | 30 | 39.14% |
| PZZA240719C00050000 | 2024-05-23 12:21PM EDT | 50.00 | 1.63 | 1.55 | 1.70 | -0.63 | -27.88% | 138 | 67 | 38.38% |
| PZZA240719C00052500 | 2024-05-23 12:21PM EDT | 52.50 | 1.00 | 0.90 | 1.00 | -0.41 | -29.08% | 94 | 185 | 37.65% |
| PZZA240719C00055000 | 2024-05-23 12:05PM EDT | 55.00 | 0.54 | 0.50 | 0.65 | -0.26 | -32.50% | 8 | 326 | 39.11% |
| PZZA240719C00057500 | 2024-05-23 11:17AM EDT | 57.50 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 8 | 360 | 39.80% |
| PZZA240719C00060000 | 2024-05-23 12:10PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 43 | 349 | 40.72% |
| PZZA240719C00062500 | 2024-05-21 11:14AM EDT | 62.50 | 0.24 | 0.05 | 0.25 | 0.00 | - | 5 | 131 | 45.70% |
| PZZA240719C00065000 | 2024-05-23 12:05PM EDT | 65.00 | 0.16 | 0.05 | 0.25 | -0.09 | -36.00% | 2 | 203 | 50.39% |
| PZZA240719C00067500 | 2024-05-23 9:30AM EDT | 67.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 14 | 49 | 51.17% |
| PZZA240719C00070000 | 2024-05-20 10:21AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 457 | 83.62% |
| PZZA240719C00072500 | 2024-05-09 2:43PM EDT | 72.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 90 | 88.38% |
| PZZA240719C00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 66 | 76.86% |
| PZZA240719C00077500 | 2024-05-21 10:54AM EDT | 77.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 261 | 97.27% |
| PZZA240719C00080000 | 2024-04-23 11:56AM EDT | 80.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 5 | 329 | 101.37% |
| PZZA240719C00082500 | 2024-04-10 9:32AM EDT | 82.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 83.11% |
| PZZA240719C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 86.43% |
| PZZA240719C00090000 | 2024-05-13 2:33PM EDT | 90.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 116.11% |
| PZZA240719C00095000 | 2024-05-13 2:33PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 122.61% |
| PZZA240719C00100000 | 2024-03-06 10:45AM EDT | 100.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 33 | 89.45% |
| PZZA240719C00105000 | 2023-12-26 11:44AM EDT | 105.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 125.10% |
| PZZA240719C00115000 | 2024-01-26 2:59PM EDT | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 112.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719P00035000 | 2023-11-27 11:38AM EDT | 35.00 | 0.27 | 0.00 | 2.60 | 0.00 | - | - | 6 | 81.64% |
| PZZA240719P00037500 | 2024-05-23 11:36AM EDT | 37.50 | 0.20 | 0.00 | 2.25 | -0.04 | -16.67% | 4 | 6 | 64.60% |
| PZZA240719P00040000 | 2024-05-23 12:18PM EDT | 40.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 21 | 26 | 37.21% |
| PZZA240719P00042500 | 2024-05-23 11:11AM EDT | 42.50 | 0.69 | 0.75 | 0.85 | +0.22 | +46.81% | 2 | 52 | 34.91% |
| PZZA240719P00045000 | 2024-05-23 11:59AM EDT | 45.00 | 1.55 | 1.45 | 1.55 | +0.61 | +64.89% | 316 | 120 | 33.15% |
| PZZA240719P00047500 | 2024-05-23 12:01PM EDT | 47.50 | 2.60 | 2.50 | 2.65 | +0.92 | +54.76% | 23 | 5,548 | 31.93% |
| PZZA240719P00050000 | 2024-05-23 11:31AM EDT | 50.00 | 3.80 | 4.00 | 4.20 | +0.96 | +33.80% | 7 | 353 | 31.37% |
| PZZA240719P00052500 | 2024-05-22 1:33PM EDT | 52.50 | 4.45 | 4.60 | 6.60 | 0.00 | - | 2 | 481 | 39.45% |
| PZZA240719P00055000 | 2024-05-21 11:50AM EDT | 55.00 | 5.84 | 7.70 | 8.20 | 0.00 | - | 2 | 208 | 28.22% |
| PZZA240719P00057500 | 2024-05-23 11:49AM EDT | 57.50 | 10.32 | 10.00 | 10.70 | +1.82 | +21.41% | 1 | 251 | 33.94% |
| PZZA240719P00060000 | 2024-05-23 11:54AM EDT | 60.00 | 12.90 | 12.40 | 13.10 | +1.40 | +12.17% | 6 | 171 | 34.47% |
| PZZA240719P00062500 | 2024-05-22 11:31AM EDT | 62.50 | 12.80 | 13.50 | 15.90 | 0.00 | - | 9 | 1 | 51.27% |
| PZZA240719P00065000 | 2024-05-20 10:00AM EDT | 65.00 | 14.60 | 17.20 | 18.60 | 0.00 | - | 4 | 0 | 62.16% |
| PZZA240719P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 7.40 | 19.40 | 21.00 | 0.00 | - | 5 | 0 | 64.26% |
| PZZA240719P00070000 | 2024-05-22 3:04PM EDT | 70.00 | 19.20 | 22.00 | 23.50 | 0.00 | - | 51 | 270 | 68.80% |
| PZZA240719P00072500 | 2024-03-21 1:51PM EDT | 72.50 | 7.70 | 10.70 | 11.30 | 0.00 | - | 3 | 23 | 0.00% |
| PZZA240719P00075000 | 2024-03-20 11:58AM EDT | 75.00 | 7.00 | 12.00 | 14.80 | 0.00 | - | 3 | 12 | 0.00% |
| PZZA240719P00077500 | 2024-05-21 10:51AM EDT | 77.50 | 27.70 | 28.40 | 32.30 | 0.00 | - | 1 | 1 | 113.23% |
| PZZA240719P00080000 | 2024-04-11 11:29AM EDT | 80.00 | 17.10 | 25.00 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA240719P00082500 | 2024-01-04 1:57PM EDT | 82.50 | 13.70 | 11.10 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| PZZA240719P00085000 | 2024-04-01 2:02PM EDT | 85.00 | 17.10 | 22.20 | 25.80 | 0.00 | - | 1 | 3 | 0.00% |
| PZZA240719P00090000 | 2023-12-15 11:22AM EDT | 90.00 | 17.30 | 19.00 | 19.60 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.