U.S. markets open in 8 hours 1 minute
F S&P 500
5,367.50 +1.50 (+0.03%) F Dow Jones
38,876.00 -8.00 (-0.02%) F Nasdaq
19,092.25 +18.00 (+0.09%) E-mini Russell 2000 Index Futur
2,066.60 -2.10 (-0.10%) Petróleo
74.52 +0.45 (+0.61%) Oro
2,387.80 +12.30 (+0.52%)
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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA241018C00035000 | 2024-06-03 3:48PM EDT | 35.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA241018C00037500 | 2024-06-04 1:24PM EDT | 37.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA241018C00040000 | 2024-06-05 10:31AM EDT | 40.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA241018C00042500 | 2024-05-23 10:47AM EDT | 42.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PZZA241018C00045000 | 2024-06-03 10:41AM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA241018C00047500 | 2024-06-05 2:36PM EDT | 47.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| PZZA241018C00050000 | 2024-06-05 3:16PM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PZZA241018C00052500 | 2024-06-05 2:27PM EDT | 52.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PZZA241018C00055000 | 2024-06-05 2:28PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| PZZA241018C00057500 | 2024-06-05 3:25PM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PZZA241018C00060000 | 2024-06-05 2:57PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PZZA241018C00062500 | 2024-06-05 12:47PM EDT | 62.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PZZA241018C00065000 | 2024-06-05 12:47PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| PZZA241018C00067500 | 2024-06-04 9:45AM EDT | 67.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| PZZA241018C00070000 | 2024-06-05 10:36AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PZZA241018C00072500 | 2024-05-29 3:09PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PZZA241018C00075000 | 2024-05-28 9:57AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| PZZA241018C00077500 | 2024-05-16 1:41PM EDT | 77.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PZZA241018C00080000 | 2024-05-20 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PZZA241018C00085000 | 2024-05-08 3:34PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PZZA241018C00090000 | 2024-04-03 2:47PM EDT | 90.00 | 0.80 | 0.05 | 2.20 | 0.00 | - | 91 | 30 | 77.49% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA241018P00030000 | 2024-05-23 11:21AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PZZA241018P00032500 | 2024-06-05 3:34PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PZZA241018P00035000 | 2024-05-29 10:02AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| PZZA241018P00037500 | 2024-05-31 3:18PM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 6.25% |
| PZZA241018P00040000 | 2024-06-05 2:39PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PZZA241018P00042500 | 2024-05-31 11:28AM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PZZA241018P00045000 | 2024-06-05 11:35AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PZZA241018P00047500 | 2024-06-05 12:36PM EDT | 47.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PZZA241018P00050000 | 2024-06-05 12:36PM EDT | 50.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA241018P00052500 | 2024-05-24 3:46PM EDT | 52.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA241018P00055000 | 2024-06-05 11:03AM EDT | 55.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA241018P00057500 | 2024-05-24 3:52PM EDT | 57.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PZZA241018P00060000 | 2024-05-21 12:34PM EDT | 60.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PZZA241018P00062500 | 2024-05-22 12:10PM EDT | 62.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PZZA241018P00065000 | 2024-05-31 12:28PM EDT | 65.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PZZA241018P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 9.41 | 19.10 | 23.00 | 0.00 | - | 1 | 2 | 66.87% |
| PZZA241018P00070000 | 2024-03-19 12:39PM EDT | 70.00 | 6.20 | 10.60 | 11.20 | 0.00 | - | 2 | 9 | 0.00% |
| PZZA241018P00072500 | 2024-03-22 3:40PM EDT | 72.50 | 10.10 | 11.60 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA241018P00075000 | 2024-04-16 11:29AM EDT | 75.00 | 14.50 | 22.10 | 25.70 | 0.00 | - | 100 | 0 | 0.00% |
| PZZA241018P00077500 | 2024-04-30 3:22PM EDT | 77.50 | 16.70 | 29.00 | 33.00 | 0.00 | - | - | 0 | 80.37% |
© 2024 Yahoo. Todos los derechos reservados.