Mercados españoles abiertos en 4 hrs 28 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.590,02 +204,29 (+0,53%) Dólar/Euro
1,0890 +0,0002 (+0,02%) Petróleo Brent
83,11 +0,36 (+0,44%) Bitcoin EUR
60.657,91 +3.892,97 (+6,86%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621C00020000 | 2023-10-18 2:56PM EDT | 20.00 | 17.60 | 18.20 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00025000 | 2023-10-25 1:18PM EDT | 25.00 | 11.80 | 15.20 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00026000 | 2023-11-01 12:40PM EDT | 26.00 | 10.20 | 18.00 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00027000 | 2023-12-01 12:50PM EDT | 27.00 | 16.70 | 25.60 | 30.40 | 0.00 | - | 1 | 1 | 132.42% |
| PLAY240621C00028000 | 2023-11-09 11:16AM EDT | 28.00 | 9.80 | 18.80 | 22.10 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00029000 | 2023-11-09 11:16AM EDT | 29.00 | 9.10 | 18.90 | 20.00 | 0.00 | - | - | 3 | 0.00% |
| PLAY240621C00030000 | 2023-11-01 10:37AM EDT | 30.00 | 7.80 | 14.60 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00033000 | 2023-12-04 4:00PM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLAY240621C00034000 | 2023-12-01 3:58PM EDT | 34.00 | 11.50 | 19.80 | 23.70 | 0.00 | - | 5 | 5 | 128.66% |
| PLAY240621C00035000 | 2023-12-07 3:21PM EDT | 35.00 | 13.15 | 15.80 | 18.40 | 0.00 | - | 2 | 24 | 0.00% |
| PLAY240621C00036000 | 2024-03-19 9:30AM EDT | 36.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PLAY240621C00037000 | 2023-11-03 9:39AM EDT | 37.00 | 5.30 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY240621C00038000 | 2024-04-19 10:39AM EDT | 38.00 | 16.20 | 15.00 | 19.30 | 0.00 | - | 5 | 5 | 82.91% |
| PLAY240621C00040000 | 2024-03-14 2:57PM EDT | 40.00 | 23.45 | 15.50 | 19.10 | 0.00 | - | 3 | 556 | 132.86% |
| PLAY240621C00042000 | 2024-04-03 12:55PM EDT | 42.00 | 28.00 | 11.60 | 11.90 | 0.00 | - | 1 | 7 | 0.00% |
| PLAY240621C00043000 | 2024-04-30 12:14PM EDT | 43.00 | 11.70 | 12.00 | 14.30 | 0.00 | - | 1 | 32 | 87.89% |
| PLAY240621C00044000 | 2024-04-26 11:44AM EDT | 44.00 | 9.42 | 11.20 | 13.60 | 0.00 | - | 20 | 13 | 87.94% |
| PLAY240621C00045000 | 2024-05-02 1:20PM EDT | 45.00 | 8.70 | 10.40 | 11.20 | 0.00 | - | 1 | 96 | 68.85% |
| PLAY240621C00046000 | 2024-05-15 11:47AM EDT | 46.00 | 9.70 | 9.10 | 9.90 | +0.30 | +3.19% | 10 | 9 | 56.59% |
| PLAY240621C00047000 | 2024-04-16 9:51AM EDT | 47.00 | 8.80 | 8.80 | 9.10 | +0.50 | +6.02% | 2 | 28 | 61.79% |
| PLAY240621C00048000 | 2024-04-30 10:29AM EDT | 48.00 | 7.00 | 7.90 | 8.30 | 0.00 | - | 1 | 47 | 59.50% |
| PLAY240621C00049000 | 2024-05-15 2:53PM EDT | 49.00 | 7.60 | 7.00 | 7.50 | -0.10 | -1.30% | 1 | 22 | 56.86% |
| PLAY240621C00050000 | 2024-05-15 11:04AM EDT | 50.00 | 6.50 | 6.50 | 6.70 | +0.60 | +10.17% | 2 | 149 | 57.32% |
| PLAY240621C00055000 | 2024-05-15 3:54PM EDT | 55.00 | 3.81 | 3.60 | 3.80 | -0.89 | -18.94% | 80 | 299 | 55.37% |
| PLAY240621C00060000 | 2024-05-15 3:59PM EDT | 60.00 | 1.85 | 1.80 | 1.90 | -0.60 | -24.49% | 18 | 458 | 54.35% |
| PLAY240621C00065000 | 2024-05-15 1:49PM EDT | 65.00 | 0.90 | 0.85 | 0.95 | -0.30 | -25.00% | 4 | 507 | 55.20% |
| PLAY240621C00070000 | 2024-05-14 1:33PM EDT | 70.00 | 0.65 | 0.35 | 0.65 | 0.00 | - | 69 | 1,509 | 58.64% |
| PLAY240621C00075000 | 2024-04-12 11:05AM EDT | 75.00 | 0.61 | 0.00 | 1.40 | 0.00 | - | 1 | 117 | 76.17% |
| PLAY240621C00080000 | 2024-04-12 3:27PM EDT | 80.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 5 | 48 | 95.31% |
| PLAY240621C00085000 | 2024-05-03 10:17AM EDT | 85.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 95.51% |
| PLAY240621C00090000 | 2024-04-08 2:40PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 7 | 15 | 88.28% |
| PLAY240621C00095000 | 2024-04-03 12:09PM EDT | 95.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 23 | 24 | 125.24% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621P00017500 | 2023-12-20 10:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| PLAY240621P00020000 | 2023-12-18 4:35PM EDT | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 155.47% |
| PLAY240621P00021000 | 2023-12-07 10:30AM EDT | 21.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 206.93% |
| PLAY240621P00024000 | 2024-04-02 10:57AM EDT | 24.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 3 | 125.00% |
| PLAY240621P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,243 | 150.78% |
| PLAY240621P00030000 | 2024-04-25 9:37AM EDT | 30.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 893 | 119.73% |
| PLAY240621P00032000 | 2024-04-02 10:57AM EDT | 32.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 108.69% |
| PLAY240621P00035000 | 2024-04-25 3:40PM EDT | 35.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 1,264 | 94.63% |
| PLAY240621P00036000 | 2024-04-19 2:14PM EDT | 36.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 6 | 161 | 82.52% |
| PLAY240621P00037000 | 2024-03-25 2:52PM EDT | 37.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 99.90% |
| PLAY240621P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 20 | 39 | 80.18% |
| PLAY240621P00039000 | 2024-02-28 1:43PM EDT | 39.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 12 | 79.88% |
| PLAY240621P00040000 | 2024-04-04 2:32PM EDT | 40.00 | 0.20 | 0.25 | 0.85 | 0.00 | - | 20 | 124 | 77.15% |
| PLAY240621P00041000 | 2024-05-15 11:04AM EDT | 41.00 | 0.25 | 0.15 | 0.55 | -0.10 | -28.57% | 3 | 47 | 64.36% |
| PLAY240621P00042000 | 2024-04-25 11:24AM EDT | 42.00 | 0.65 | 0.15 | 1.45 | 0.00 | - | 1 | 12 | 75.83% |
| PLAY240621P00043000 | 2024-04-26 1:54PM EDT | 43.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 7 | 79 | 61.47% |
| PLAY240621P00044000 | 2024-04-29 9:46AM EDT | 44.00 | 0.75 | 0.30 | 0.75 | 0.00 | - | 1 | 574 | 57.81% |
| PLAY240621P00045000 | 2024-05-10 11:04AM EDT | 45.00 | 0.83 | 0.35 | 1.90 | 0.00 | - | 10 | 706 | 69.24% |
| PLAY240621P00046000 | 2024-05-15 10:31AM EDT | 46.00 | 0.80 | 0.50 | 0.80 | -0.45 | -36.00% | 4 | 235 | 52.44% |
| PLAY240621P00047000 | 2024-05-15 3:24PM EDT | 47.00 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 1 | 95 | 53.91% |
| PLAY240621P00048000 | 2024-05-14 1:28PM EDT | 48.00 | 0.89 | 1.05 | 1.15 | 0.00 | - | 1 | 445 | 53.27% |
| PLAY240621P00049000 | 2024-05-13 10:08AM EDT | 49.00 | 1.10 | 1.30 | 1.40 | 0.00 | - | 1 | 305 | 52.98% |
| PLAY240621P00050000 | 2024-05-15 10:53AM EDT | 50.00 | 1.58 | 1.55 | 1.70 | +0.23 | +17.04% | 13 | 6,122 | 52.42% |
| PLAY240621P00055000 | 2024-05-15 2:50PM EDT | 55.00 | 3.50 | 3.60 | 3.80 | +0.30 | +9.37% | 2 | 457 | 50.93% |
| PLAY240621P00060000 | 2024-05-14 3:10PM EDT | 60.00 | 6.20 | 6.80 | 7.00 | 0.00 | - | 12 | 599 | 50.15% |
| PLAY240621P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 13.27 | 9.60 | 12.40 | 0.00 | - | 30 | 275 | 50.49% |
| PLAY240621P00070000 | 2024-04-15 12:22PM EDT | 70.00 | 14.20 | 14.40 | 17.20 | 0.00 | - | 8 | 26 | 58.35% |
| PLAY240621P00075000 | 2024-04-09 12:50PM EDT | 75.00 | 13.00 | 19.60 | 23.60 | 0.00 | - | 9 | 3 | 91.02% |
| PLAY240621P00080000 | 2024-04-03 11:57AM EDT | 80.00 | 13.20 | 24.40 | 27.70 | 0.00 | - | 35 | 0 | 87.99% |
| PLAY240621P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 17.70 | 29.00 | 33.40 | 0.00 | - | 8 | 0 | 102.25% |
© 2024 Yahoo. Todos los derechos reservados.