Mercados españoles cerrados en 2 hrs 6 min
IBEX 35
10.730,00 +96,10 (+0,90%) Euro Stoxx 50
4.928,49 +14,36 (+0,29%) Dólar/Euro
1,0663 -0,0011 (-0,11%) Petróleo Brent
87,40 +0,11 (+0,13%) Oro
2.398,70 +10,30 (+0,43%) Bitcoin EUR
58.433,30 +72,92 (+0,12%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240419C00020000 | 2023-11-02 11:04AM EDT | 20.00 | 16.30 | 21.30 | 26.00 | 0.00 | - | - | 1 | 0.00% |
| PLAY240419C00021000 | 2023-11-02 12:56PM EDT | 21.00 | 15.10 | 21.10 | 24.20 | 0.00 | - | - | 1 | 0.00% |
| PLAY240419C00024000 | 2023-12-01 3:58PM EDT | 24.00 | 19.60 | 28.10 | 32.80 | 0.00 | - | 2 | 2 | 750.00% |
| PLAY240419C00025000 | 2023-10-13 10:32AM EDT | 25.00 | 10.40 | 11.10 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| PLAY240419C00026000 | 2023-11-08 4:03PM EDT | 26.00 | 11.40 | 20.90 | 23.60 | 0.00 | - | - | 4 | 0.00% |
| PLAY240419C00027000 | 2023-11-09 11:19AM EDT | 27.00 | 9.90 | 19.80 | 22.30 | 0.00 | - | 1 | 5 | 0.00% |
| PLAY240419C00028000 | 2023-11-15 1:50PM EDT | 28.00 | 12.33 | 20.60 | 23.50 | 0.00 | - | 1 | 3 | 0.00% |
| PLAY240419C00029000 | 2023-11-03 11:02AM EDT | 29.00 | 9.20 | 14.90 | 15.60 | 0.00 | - | 2 | 2 | 0.00% |
| PLAY240419C00030000 | 2024-02-29 11:59AM EDT | 30.00 | 32.45 | 30.60 | 35.00 | 0.00 | - | 1 | 4 | 1,630.86% |
| PLAY240419C00031000 | 2023-11-06 11:10AM EDT | 31.00 | 7.60 | 13.60 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| PLAY240419C00032000 | 2023-11-02 9:38AM EDT | 32.00 | 6.30 | 12.20 | 13.30 | 0.00 | - | - | 1 | 0.00% |
| PLAY240419C00033000 | 2024-04-03 9:30AM EDT | 33.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PLAY240419C00034000 | 2023-12-04 4:40PM EDT | 34.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLAY240419C00035000 | 2023-12-05 1:46PM EDT | 35.00 | 9.76 | 15.80 | 17.20 | 0.00 | - | 1 | 12 | 0.00% |
| PLAY240419C00036000 | 2024-03-19 9:30AM EDT | 36.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| PLAY240419C00037000 | 2024-03-18 10:21AM EDT | 37.00 | 25.50 | 15.20 | 18.70 | 0.00 | - | 1 | 30 | 280.47% |
| PLAY240419C00038000 | 2024-02-16 1:57PM EDT | 38.00 | 23.20 | 22.50 | 27.30 | 0.00 | - | 5 | 8 | 1,212.21% |
| PLAY240419C00039000 | 2023-11-30 12:13PM EDT | 39.00 | 5.70 | 15.30 | 18.10 | 0.00 | - | - | 7 | 510.94% |
| PLAY240419C00040000 | 2024-04-08 12:39PM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| PLAY240419C00041000 | 2024-01-26 11:32AM EDT | 41.00 | 12.40 | 21.20 | 25.90 | 0.00 | - | 1 | 16 | 1,214.45% |
| PLAY240419C00042000 | 2024-04-11 12:10PM EDT | 42.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| PLAY240419C00043000 | 2023-12-28 1:28PM EDT | 43.00 | 13.60 | 10.00 | 10.30 | 0.00 | - | 1 | 20 | 0.00% |
| PLAY240419C00044000 | 2024-01-23 12:05PM EDT | 44.00 | 9.72 | 17.70 | 21.70 | 0.00 | - | 2 | 26 | 1,013.48% |
| PLAY240419C00045000 | 2024-04-02 3:59PM EDT | 45.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| PLAY240419C00046000 | 2024-04-17 10:05AM EDT | 46.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| PLAY240419C00047000 | 2024-03-21 9:52AM EDT | 47.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PLAY240419C00048000 | 2024-04-04 9:55AM EDT | 48.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PLAY240419C00049000 | 2024-04-12 1:48PM EDT | 49.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| PLAY240419C00050000 | 2024-04-17 9:30AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| PLAY240419C00055000 | 2024-04-17 3:32PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 1,125 | 6.25% |
| PLAY240419C00060000 | 2024-04-16 3:17PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 2,144 | 25.00% |
| PLAY240419C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,622 | 50.00% |
| PLAY240419C00070000 | 2024-04-17 1:45PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,222 | 50.00% |
| PLAY240419C00075000 | 2024-04-16 3:49PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,257 | 50.00% |
| PLAY240419C00080000 | 2024-04-12 1:18PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 50.00% |
| PLAY240419C00085000 | 2024-04-16 10:39AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 712 | 50.00% |
| PLAY240419C00090000 | 2024-04-08 10:42AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,372 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240419P00017500 | 2024-04-01 9:50AM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| PLAY240419P00020000 | 2023-09-07 10:17AM EDT | 20.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | - | 1 | 803.13% |
| PLAY240419P00022500 | 2023-09-05 3:12PM EDT | 22.50 | 0.59 | 0.45 | 0.60 | 0.00 | - | 1 | 0 | 769.53% |
| PLAY240419P00026000 | 2024-02-13 10:30AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 610.16% |
| PLAY240419P00028000 | 2024-02-15 10:56AM EDT | 28.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 635.94% |
| PLAY240419P00029000 | 2024-04-02 3:59PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PLAY240419P00030000 | 2024-04-08 9:57AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 100.00% |
| PLAY240419P00031000 | 2023-12-06 10:32AM EDT | 31.00 | 0.65 | 0.15 | 0.40 | 0.00 | - | 11 | 16 | 450.39% |
| PLAY240419P00032000 | 2023-12-18 1:22PM EDT | 32.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 49 | 57 | 450.39% |
| PLAY240419P00033000 | 2024-04-02 3:59PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 898 | 50.00% |
| PLAY240419P00034000 | 2024-04-02 1:49PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,588 | 50.00% |
| PLAY240419P00035000 | 2024-04-16 12:33PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| PLAY240419P00036000 | 2024-03-27 3:10PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PLAY240419P00037000 | 2024-04-02 3:59PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 80 | 50.00% |
| PLAY240419P00038000 | 2024-04-03 10:12AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,393 | 50.00% |
| PLAY240419P00039000 | 2024-04-02 3:59PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| PLAY240419P00040000 | 2024-04-11 10:08AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 570 | 50.00% |
| PLAY240419P00041000 | 2024-04-08 12:39PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 50.00% |
| PLAY240419P00042000 | 2024-04-02 3:57PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 50.00% |
| PLAY240419P00043000 | 2024-04-03 9:45AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 50.00% |
| PLAY240419P00044000 | 2024-04-12 12:41PM EDT | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| PLAY240419P00045000 | 2024-04-16 12:33PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 598 | 50.00% |
| PLAY240419P00046000 | 2024-04-16 10:02AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| PLAY240419P00047000 | 2024-04-16 10:10AM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 50.00% |
| PLAY240419P00048000 | 2024-04-16 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 50.00% |
| PLAY240419P00049000 | 2024-04-16 12:03PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 132 | 695 | 25.00% |
| PLAY240419P00050000 | 2024-04-17 3:21PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 82 | 1,948 | 25.00% |
| PLAY240419P00055000 | 2024-04-17 3:51PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 247 | 3,620 | 0.00% |
| PLAY240419P00060000 | 2024-04-17 3:55PM EDT | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 252 | 1,180 | 0.00% |
| PLAY240419P00065000 | 2024-04-17 2:17PM EDT | 65.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 230 | 84 | 0.00% |
| PLAY240419P00070000 | 2024-04-17 3:13PM EDT | 70.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| PLAY240419P00075000 | 2024-04-11 3:21PM EDT | 75.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| PLAY240419P00080000 | 2024-04-09 1:30PM EDT | 80.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.