Mercados españoles abiertos en 7 hrs 7 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.679,65 -747,50 (-1,26%)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517C00037500 | 2023-09-28 11:35AM EDT | 37.50 | 13.00 | 18.70 | 20.30 | 0.00 | - | 17 | 17 | 0.00% |
| PLNT240517C00040000 | 2023-10-23 11:16AM EDT | 40.00 | 17.00 | 25.00 | 29.80 | 0.00 | - | 1 | 4 | 424.46% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 0.00% |
| PLNT240517C00045000 | 2023-10-03 3:03PM EDT | 45.00 | 7.90 | 13.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| PLNT240517C00050000 | 2024-04-24 3:43PM EDT | 50.00 | 11.60 | 10.70 | 13.50 | 0.00 | - | 11 | 57 | 128.71% |
| PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 8.60 | 9.40 | 0.00 | - | 5 | 31 | 86.91% |
| PLNT240517C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 6.70 | 6.60 | 7.10 | 0.00 | - | 1 | 444 | 79.00% |
| PLNT240517C00057500 | 2024-05-06 3:59PM EDT | 57.50 | 5.12 | 4.90 | 5.30 | +0.52 | +11.30% | 11 | 512 | 77.34% |
| PLNT240517C00060000 | 2024-05-06 3:24PM EDT | 60.00 | 3.90 | 3.60 | 3.80 | +0.80 | +25.81% | 52 | 981 | 77.44% |
| PLNT240517C00062500 | 2024-05-06 3:17PM EDT | 62.50 | 2.69 | 2.45 | 2.60 | +0.94 | +53.71% | 89 | 1,532 | 75.93% |
| PLNT240517C00065000 | 2024-05-06 2:22PM EDT | 65.00 | 1.75 | 1.60 | 1.70 | +0.63 | +56.25% | 6,061 | 1,492 | 74.85% |
| PLNT240517C00067500 | 2024-05-06 2:51PM EDT | 67.50 | 1.10 | 1.00 | 1.10 | +0.35 | +46.67% | 6,041 | 7,179 | 74.56% |
| PLNT240517C00070000 | 2024-05-06 3:56PM EDT | 70.00 | 0.65 | 0.40 | 0.70 | +0.25 | +62.50% | 6,318 | 1,666 | 70.70% |
| PLNT240517C00072500 | 2024-05-06 3:28PM EDT | 72.50 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 26 | 232 | 72.56% |
| PLNT240517C00075000 | 2024-05-06 3:08PM EDT | 75.00 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 3 | 487 | 72.66% |
| PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 93.07% |
| PLNT240517C00080000 | 2024-05-06 10:25AM EDT | 80.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 313 | 93.36% |
| PLNT240517C00082500 | 2024-05-02 10:54AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 475 | 77.73% |
| PLNT240517C00085000 | 2024-02-26 11:33AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| PLNT240517C00090000 | 2024-04-09 3:00PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 599 | 630 | 87.50% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 147.85% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517P00022500 | 2024-03-26 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| PLNT240517P00027500 | 2024-03-25 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLNT240517P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 235.94% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 203.13% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 135.94% |
| PLNT240517P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 170.12% |
| PLNT240517P00040000 | 2024-05-02 10:46AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 146 | 112.11% |
| PLNT240517P00042500 | 2024-05-01 10:40AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 137 | 102.34% |
| PLNT240517P00045000 | 2024-05-01 12:29PM EDT | 45.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 276 | 91.60% |
| PLNT240517P00047500 | 2024-05-06 11:31AM EDT | 47.50 | 0.21 | 0.15 | 1.00 | 0.00 | - | 19 | 1,177 | 110.25% |
| PLNT240517P00050000 | 2024-05-06 10:34AM EDT | 50.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 32 | 827 | 82.03% |
| PLNT240517P00052500 | 2024-05-06 3:41PM EDT | 52.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 20 | 376 | 79.39% |
| PLNT240517P00055000 | 2024-05-06 3:48PM EDT | 55.00 | 1.05 | 1.05 | 1.25 | -0.15 | -12.50% | 13 | 1,931 | 76.86% |
| PLNT240517P00057500 | 2024-05-06 3:27PM EDT | 57.50 | 1.85 | 1.80 | 2.00 | +0.15 | +8.82% | 19 | 1,098 | 75.59% |
| PLNT240517P00060000 | 2024-05-06 3:54PM EDT | 60.00 | 3.00 | 2.85 | 3.10 | +0.14 | +4.90% | 199 | 1,471 | 75.24% |
| PLNT240517P00062500 | 2024-05-06 3:18PM EDT | 62.50 | 4.20 | 4.20 | 4.40 | +0.10 | +2.44% | 2,082 | 555 | 73.73% |
| PLNT240517P00065000 | 2024-05-06 1:38PM EDT | 65.00 | 5.90 | 5.60 | 6.10 | -0.30 | -4.84% | 1 | 387 | 70.56% |
| PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 6.60 | 8.70 | 0.00 | - | 1 | 168 | 66.26% |
| PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 9.00 | 10.70 | 0.00 | - | 1 | 133 | 67.87% |
| PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 10.10 | 14.30 | 0.00 | - | 1 | 1 | 71.58% |
| PLNT240517P00075000 | 2024-05-02 1:32PM EDT | 75.00 | 15.00 | 12.00 | 16.40 | 0.00 | - | 1 | 3 | 143.36% |
| PLNT240517P00077500 | 2024-02-12 10:58AM EDT | 77.50 | 9.30 | 13.10 | 15.50 | 0.00 | - | 5 | 481 | 0.00% |
| PLNT240517P00080000 | 2024-01-18 2:48PM EDT | 80.00 | 8.40 | 14.00 | 15.40 | 0.00 | - | 12 | 105 | 0.00% |
| PLNT240517P00085000 | 2024-01-02 11:04AM EDT | 85.00 | 12.50 | 15.90 | 16.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.