Mercados españoles cerrados
S&P 500
5.304,85 +58,17 (+1,11%) Nasdaq
16.740,85 +229,67 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240719C00022500 | 2023-10-18 1:02PM EDT | 22.50 | 15.40 | 16.70 | 17.80 | 0.00 | - | 2 | 3 | 0.00% |
| PLAY240719C00025000 | 2023-10-17 10:03AM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PLAY240719C00029000 | 2023-11-09 11:09AM EDT | 29.00 | 9.40 | 19.50 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| PLAY240719C00030000 | 2023-10-17 10:52AM EDT | 30.00 | 9.80 | 10.60 | 10.80 | 0.00 | - | 1 | 4 | 0.00% |
| PLAY240719C00032000 | 2023-11-06 11:24AM EDT | 32.00 | 7.80 | 13.80 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| PLAY240719C00035000 | 2023-12-08 11:57AM EDT | 35.00 | 14.10 | 16.50 | 20.30 | 0.00 | - | 4 | 50 | 72.80% |
| PLAY240719C00036000 | 2024-01-23 12:47PM EDT | 36.00 | 17.27 | 26.20 | 30.30 | 0.00 | - | 1 | 3 | 235.99% |
| PLAY240719C00040000 | 2024-04-16 2:25PM EDT | 40.00 | 14.90 | 15.60 | 17.10 | 0.00 | - | 1 | 142 | 79.69% |
| PLAY240719C00042000 | 2024-04-29 3:06PM EDT | 42.00 | 12.80 | 13.30 | 15.40 | 0.00 | - | - | 3 | 71.05% |
| PLAY240719C00043000 | 2024-05-01 3:00PM EDT | 43.00 | 11.50 | 11.90 | 13.70 | 0.00 | - | - | 1 | 56.45% |
| PLAY240719C00044000 | 2024-03-11 11:59AM EDT | 44.00 | 19.80 | 17.00 | 21.00 | 0.00 | - | 2 | 2 | 156.67% |
| PLAY240719C00045000 | 2024-04-19 12:13PM EDT | 45.00 | 10.70 | 11.30 | 11.60 | 0.00 | - | 1 | 20 | 60.16% |
| PLAY240719C00046000 | 2024-05-02 1:17PM EDT | 46.00 | 8.50 | 10.40 | 10.70 | 0.00 | - | 4 | 31 | 57.52% |
| PLAY240719C00047000 | 2024-03-20 2:51PM EDT | 47.00 | 18.60 | 7.50 | 9.40 | 0.00 | - | 4 | 8 | 51.07% |
| PLAY240719C00048000 | 2024-04-22 9:52AM EDT | 48.00 | 9.00 | 8.80 | 9.10 | 0.00 | - | 20 | 33 | 54.69% |
| PLAY240719C00049000 | 2024-05-15 9:35AM EDT | 49.00 | 8.85 | 7.60 | 8.10 | -5.55 | -38.54% | 4 | 11 | 52.22% |
| PLAY240719C00050000 | 2024-05-01 11:40AM EDT | 50.00 | 5.50 | 7.40 | 7.60 | 0.00 | - | 1 | 19 | 52.69% |
| PLAY240719C00055000 | 2024-05-15 2:02PM EDT | 55.00 | 4.40 | 4.50 | 4.70 | -1.34 | -23.34% | 198 | 1,293 | 50.20% |
| PLAY240719C00060000 | 2024-05-15 2:43PM EDT | 60.00 | 2.55 | 2.50 | 2.70 | -0.55 | -17.74% | 15 | 250 | 49.83% |
| PLAY240719C00065000 | 2024-05-15 2:23PM EDT | 65.00 | 1.35 | 1.30 | 1.50 | -0.40 | -22.86% | 6 | 202 | 49.61% |
| PLAY240719C00070000 | 2024-05-15 12:09PM EDT | 70.00 | 0.75 | 0.75 | 0.90 | -0.15 | -16.67% | 202 | 641 | 50.05% |
| PLAY240719C00075000 | 2024-04-15 3:50PM EDT | 75.00 | 0.64 | 0.10 | 0.85 | 0.00 | - | 1 | 117 | 51.32% |
| PLAY240719C00080000 | 2024-04-08 10:34AM EDT | 80.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 15 | 35 | 55.86% |
| PLAY240719C00085000 | 2024-05-15 10:24AM EDT | 85.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 5 | 17 | 52.93% |
| PLAY240719C00090000 | 2024-03-28 3:08PM EDT | 90.00 | 0.96 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 72.75% |
| PLAY240719C00095000 | 2024-04-08 10:49AM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 74.22% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240719P00025000 | 2024-04-04 12:03PM EDT | 25.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 129.00% |
| PLAY240719P00030000 | 2024-04-09 1:48PM EDT | 30.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 72 | 104.05% |
| PLAY240719P00032000 | 2024-02-09 4:43PM EDT | 32.00 | 0.50 | 0.20 | 1.70 | 0.00 | - | 1 | 1 | 102.98% |
| PLAY240719P00033000 | 2024-04-04 11:31AM EDT | 33.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 102.59% |
| PLAY240719P00034000 | 2024-03-07 10:48AM EDT | 34.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 72.85% |
| PLAY240719P00035000 | 2023-09-13 9:57AM EDT | 35.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | - | 5 | 176.46% |
| PLAY240719P00036000 | 2023-11-08 12:25PM EDT | 36.00 | 4.30 | 1.45 | 1.55 | 0.00 | - | - | 1 | 98.22% |
| PLAY240719P00037000 | 2024-04-03 11:17AM EDT | 37.00 | 0.22 | 0.25 | 0.75 | 0.00 | - | 8 | 63 | 67.48% |
| PLAY240719P00038000 | 2024-04-19 2:59PM EDT | 38.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 60.40% |
| PLAY240719P00039000 | 2024-01-16 10:50AM EDT | 39.00 | 2.15 | 0.75 | 1.35 | 0.00 | - | 161 | 161 | 74.66% |
| PLAY240719P00040000 | 2024-01-09 4:38PM EDT | 40.00 | 2.20 | 0.50 | 2.05 | 0.00 | - | 2 | 2 | 75.39% |
| PLAY240719P00041000 | 2024-04-02 3:19PM EDT | 41.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 5 | 57.28% |
| PLAY240719P00042000 | 2024-01-19 1:27PM EDT | 42.00 | 2.95 | 1.15 | 2.10 | 0.00 | - | 37 | 37 | 73.54% |
| PLAY240719P00043000 | 2024-05-02 2:22PM EDT | 43.00 | 0.90 | 0.25 | 0.90 | 0.00 | - | 4 | 30 | 55.62% |
| PLAY240719P00044000 | 2024-03-22 11:56AM EDT | 44.00 | 1.19 | 1.15 | 1.25 | 0.00 | - | 1 | 36 | 57.57% |
| PLAY240719P00045000 | 2024-04-24 9:32AM EDT | 45.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 4 | 65 | 50.98% |
| PLAY240719P00046000 | 2024-04-29 2:51PM EDT | 46.00 | 1.45 | 1.00 | 1.10 | 0.00 | - | 11 | 46 | 48.05% |
| PLAY240719P00047000 | 2024-04-25 10:04AM EDT | 47.00 | 2.20 | 1.20 | 1.30 | 0.00 | - | 2 | 29 | 47.41% |
| PLAY240719P00048000 | 2024-05-09 10:17AM EDT | 48.00 | 1.75 | 1.40 | 1.50 | 0.00 | - | 2 | 102 | 46.41% |
| PLAY240719P00049000 | 2024-05-15 10:11AM EDT | 49.00 | 2.05 | 1.65 | 1.75 | +0.55 | +36.67% | 1 | 28 | 45.75% |
| PLAY240719P00050000 | 2024-05-15 3:30PM EDT | 50.00 | 1.95 | 1.95 | 2.05 | +0.30 | +16.22% | 4 | 300 | 45.31% |
| PLAY240719P00055000 | 2024-05-15 10:16AM EDT | 55.00 | 4.50 | 4.00 | 4.10 | +0.80 | +21.62% | 2 | 86 | 43.31% |
| PLAY240719P00060000 | 2024-04-26 3:11PM EDT | 60.00 | 9.00 | 7.00 | 7.20 | 0.00 | - | 3 | 174 | 42.51% |
| PLAY240719P00065000 | 2024-04-23 11:16AM EDT | 65.00 | 10.37 | 10.80 | 11.00 | 0.00 | - | 4 | 111 | 40.19% |
| PLAY240719P00070000 | 2024-04-08 2:08PM EDT | 70.00 | 9.18 | 15.40 | 19.20 | 0.00 | - | 4 | 34 | 70.41% |
| PLAY240719P00075000 | 2024-04-09 11:52AM EDT | 75.00 | 13.40 | 19.60 | 23.60 | 0.00 | - | 1 | 0 | 70.46% |
| PLAY240719P00080000 | 2024-04-04 2:24PM EDT | 80.00 | 15.50 | 25.00 | 29.50 | 0.00 | - | 3 | 0 | 89.50% |
| PLAY240719P00085000 | 2024-04-01 11:47AM EDT | 85.00 | 21.40 | 30.70 | 34.20 | 0.00 | - | - | 0 | 100.88% |
© 2024 Yahoo. Todos los derechos reservados.