U.S. markets open in 7 hours 44 minutes
F S&P 500
5,524.75 +7.75 (+0.14%) F Dow Jones
39,922.00 +78.00 (+0.20%) F Nasdaq
19,805.50 +54.75 (+0.28%) E-mini Russell 2000 Index Futur
2,059.40 +6.60 (+0.32%) Petróleo
81.74 +0.11 (+0.13%) Oro
2,340.90 -3.50 (-0.15%)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719C00032500 | 2024-05-23 12:28PM EDT | 32.50 | 15.20 | 13.20 | 17.00 | 0.00 | - | - | 1 | 164.45% |
| PZZA240719C00035000 | 2024-03-21 12:34PM EDT | 35.00 | 33.45 | 25.90 | 29.60 | 0.00 | - | - | 2 | 520.75% |
| PZZA240719C00037500 | 2024-06-18 11:38AM EDT | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PZZA240719C00040000 | 2024-06-17 2:01PM EDT | 40.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PZZA240719C00042500 | 2024-06-24 1:33PM EDT | 42.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PZZA240719C00045000 | 2024-06-21 2:39PM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA240719C00047500 | 2024-06-24 2:33PM EDT | 47.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PZZA240719C00050000 | 2024-06-24 3:59PM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| PZZA240719C00052500 | 2024-06-24 3:29PM EDT | 52.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| PZZA240719C00055000 | 2024-06-24 3:39PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| PZZA240719C00057500 | 2024-06-24 3:39PM EDT | 57.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PZZA240719C00060000 | 2024-06-24 3:38PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| PZZA240719C00062500 | 2024-06-20 1:10PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PZZA240719C00065000 | 2024-06-24 1:08PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PZZA240719C00067500 | 2024-06-11 3:50PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PZZA240719C00070000 | 2024-06-20 2:43PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| PZZA240719C00072500 | 2024-06-18 11:09AM EDT | 72.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PZZA240719C00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 66 | 113.57% |
| PZZA240719C00077500 | 2024-06-18 11:48AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PZZA240719C00080000 | 2024-04-23 11:56AM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 50.00% |
| PZZA240719C00082500 | 2024-04-10 9:32AM EDT | 82.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 123.24% |
| PZZA240719C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 128.32% |
| PZZA240719C00090000 | 2024-05-13 2:33PM EDT | 90.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 172.95% |
| PZZA240719C00095000 | 2024-05-13 2:33PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 182.91% |
| PZZA240719C00100000 | 2024-03-06 10:45AM EDT | 100.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 33 | 133.59% |
| PZZA240719C00105000 | 2023-12-26 11:44AM EDT | 105.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 187.01% |
| PZZA240719C00115000 | 2024-01-26 2:59PM EDT | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 167.97% |
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 | 2024-06-21 12:57PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PZZA240719P00037500 | 2024-06-24 1:42PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PZZA240719P00040000 | 2024-06-24 12:52PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PZZA240719P00042500 | 2024-06-24 2:43PM EDT | 42.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PZZA240719P00045000 | 2024-06-24 3:42PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| PZZA240719P00047500 | 2024-06-24 3:07PM EDT | 47.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.78% |
| PZZA240719P00050000 | 2024-06-24 12:52PM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PZZA240719P00052500 | 2024-06-24 1:37PM EDT | 52.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240719P00055000 | 2024-06-24 1:34PM EDT | 55.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240719P00057500 | 2024-06-18 12:19PM EDT | 57.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA240719P00060000 | 2024-06-20 10:18AM EDT | 60.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240719P00062500 | 2024-05-22 11:31AM EDT | 62.50 | 12.80 | 13.20 | 17.30 | 0.00 | - | 9 | 0 | 80.76% |
| PZZA240719P00065000 | 2024-06-18 10:35AM EDT | 65.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240719P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 7.40 | 19.00 | 23.00 | 0.00 | - | 5 | 0 | 122.80% |
| PZZA240719P00070000 | 2024-06-06 2:30PM EDT | 70.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| 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 | 27.20 | 31.30 | 0.00 | - | 1 | 1 | 161.91% |
| 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.