Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:32AM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240419C00037500 | 2024-03-22 1:44PM EDT | 37.50 | 28.56 | 21.70 | 25.80 | 0.00 | - | 4 | 4 | 457.23% |
| PZZA240419C00045000 | 2023-11-02 10:47AM EDT | 45.00 | 17.80 | 21.90 | 25.30 | 0.00 | - | - | 0 | 635.94% |
| PZZA240419C00050000 | 2024-02-06 11:16AM EDT | 50.00 | 22.09 | 20.10 | 22.40 | 0.00 | - | 1 | 1 | 648.54% |
| PZZA240419C00055000 | 2023-11-01 10:19AM EDT | 55.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PZZA240419C00057500 | 2024-04-09 11:05AM EDT | 57.50 | 6.90 | 4.00 | 5.90 | 0.00 | - | - | 2 | 97.07% |
| PZZA240419C00060000 | 2024-04-12 1:41PM EDT | 60.00 | 2.55 | 1.80 | 2.05 | 0.00 | - | 4 | 15 | 43.95% |
| PZZA240419C00062500 | 2024-04-15 1:02PM EDT | 62.50 | 0.85 | 0.40 | 0.60 | 0.00 | - | 19 | 65 | 38.92% |
| PZZA240419C00065000 | 2024-04-12 3:15PM EDT | 65.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 43 | 124 | 38.28% |
| PZZA240419C00067500 | 2024-04-11 10:33AM EDT | 67.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 163 | 80.47% |
| PZZA240419C00070000 | 2024-04-12 12:01PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 178 | 64.84% |
| PZZA240419C00072500 | 2024-04-09 3:27PM EDT | 72.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 156 | 119.73% |
| PZZA240419C00075000 | 2024-04-15 1:05PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 843 | 83.59% |
| PZZA240419C00077500 | 2024-04-15 2:59PM EDT | 77.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 861 | 153.52% |
| PZZA240419C00080000 | 2024-04-15 1:05PM EDT | 80.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 224 | 168.75% |
| PZZA240419C00082500 | 2024-04-01 12:51PM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 336 | 168.36% |
| PZZA240419C00085000 | 2024-04-02 3:22PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 197.07% |
| PZZA240419C00087500 | 2024-03-12 3:51PM EDT | 87.50 | 0.98 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 210.35% |
| PZZA240419C00090000 | 2024-02-29 1:02PM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 340 | 222.85% |
| PZZA240419C00095000 | 2024-03-28 10:18AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 109 | 164.06% |
| PZZA240419C00100000 | 2024-03-12 3:51PM EDT | 100.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 181.25% |
| PZZA240419C00105000 | 2023-12-04 3:31PM EDT | 105.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 10 | 0 | 259.38% |
| PZZA240419C00110000 | 2024-01-26 2:59PM EDT | 110.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 383.40% |
| PZZA240419C00115000 | 2023-12-14 4:03PM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 326.17% |
| PZZA240419C00120000 | 2023-12-14 4:05PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 60 | 343.36% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240419P00032500 | 2023-11-08 2:18PM EDT | 32.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 6 | 419.14% |
| PZZA240419P00037500 | 2023-11-02 10:31AM EDT | 37.50 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 1 | 259.77% |
| PZZA240419P00040000 | 2024-04-01 11:22AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 223.83% |
| PZZA240419P00042500 | 2024-03-12 2:55PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 150.00% |
| PZZA240419P00045000 | 2023-12-15 4:41PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 206.64% |
| PZZA240419P00047500 | 2024-04-04 3:56PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 109.38% |
| PZZA240419P00050000 | 2024-04-02 10:55AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 116.80% |
| PZZA240419P00055000 | 2024-04-12 12:47PM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 226 | 86.82% |
| PZZA240419P00057500 | 2024-04-15 11:45AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 106 | 45.70% |
| PZZA240419P00060000 | 2024-04-16 10:13AM EDT | 60.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 6 | 622 | 36.33% |
| PZZA240419P00062500 | 2024-04-15 3:57PM EDT | 62.50 | 1.25 | 1.35 | 2.95 | 0.00 | - | 74 | 22,389 | 62.79% |
| PZZA240419P00065000 | 2024-04-16 9:35AM EDT | 65.00 | 3.40 | 3.30 | 3.60 | +0.15 | +4.62% | 1 | 1,123 | 41.80% |
| PZZA240419P00067500 | 2024-04-15 3:03PM EDT | 67.50 | 5.72 | 5.50 | 7.40 | 0.00 | - | 5 | 356 | 87.89% |
| PZZA240419P00070000 | 2024-04-11 9:40AM EDT | 70.00 | 6.70 | 6.70 | 10.70 | 0.00 | - | 1 | 65 | 89.65% |
| PZZA240419P00072500 | 2024-04-10 2:36PM EDT | 72.50 | 10.90 | 9.70 | 13.20 | 0.00 | - | 30 | 1 | 128.91% |
| PZZA240419P00075000 | 2024-04-10 2:36PM EDT | 75.00 | 13.40 | 12.50 | 15.30 | 0.00 | - | 9 | 0 | 142.87% |
| PZZA240419P00077500 | 2024-04-11 12:49PM EDT | 77.50 | 14.50 | 14.90 | 18.20 | 0.00 | - | 2 | 0 | 172.07% |
| PZZA240419P00080000 | 2024-04-10 2:17PM EDT | 80.00 | 18.40 | 17.20 | 20.80 | 0.00 | - | 21 | 7 | 184.28% |
| PZZA240419P00082500 | 2024-02-07 11:55AM EDT | 82.50 | 10.40 | 10.60 | 12.80 | 0.00 | - | 2 | 3 | 0.00% |
| PZZA240419P00085000 | 2023-11-21 2:27PM EDT | 85.00 | 18.70 | 11.30 | 13.20 | 0.00 | - | 1 | 2 | 0.00% |
| PZZA240419P00090000 | 2023-09-11 10:26AM EDT | 90.00 | 14.90 | 24.50 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| PZZA240419P00095000 | 2023-09-26 10:35AM EDT | 95.00 | 26.80 | 31.30 | 34.50 | 0.00 | - | 2 | 2 | 310.55% |
| PZZA240419P00110000 | 2023-10-20 1:25PM EDT | 110.00 | 44.30 | 41.20 | 46.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.