Mercados españoles cerrados

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,68-1,13 (-2,36%)
Al cierre: 04:00PM EDT
46,74 +0,06 (+0,13%)
Después del cierre: 07:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PZZA240719C000325002024-05-23 12:28PM EDT32.5015.2012.5016.200.00--170.31%
PZZA240719C000350002024-03-21 12:34PM EDT35.0033.4525.9029.600.00--2464.21%
PZZA240719C000400002024-06-03 12:01PM EDT40.008.405.207.600.00-1560.25%
PZZA240719C000425002024-06-06 11:46AM EDT42.505.104.305.300.00-125049.32%
PZZA240719C000450002024-06-14 2:45PM EDT45.003.303.303.50-0.90-21.43%55345.46%
PZZA240719C000475002024-06-14 2:34PM EDT47.502.102.002.15-0.62-22.79%4645043.68%
PZZA240719C000500002024-06-14 3:51PM EDT50.001.151.101.25-0.45-28.13%1061,43943.21%
PZZA240719C000525002024-06-14 3:49PM EDT52.500.650.650.75-0.25-27.78%886,45444.58%
PZZA240719C000550002024-06-14 3:59PM EDT55.000.420.350.45-0.12-22.22%1164,02846.09%
PZZA240719C000575002024-06-14 2:34PM EDT57.500.260.150.30-0.01-3.70%438448.83%
PZZA240719C000600002024-06-14 1:49PM EDT60.000.170.150.30-0.03-15.00%661152.34%
PZZA240719C000625002024-06-12 1:03PM EDT62.500.120.052.250.00-1214290.28%
PZZA240719C000650002024-06-07 1:21PM EDT65.000.150.000.250.00-220557.91%
PZZA240719C000675002024-06-11 3:50PM EDT67.500.100.001.900.00-55598.93%
PZZA240719C000700002024-05-20 10:21AM EDT70.000.050.000.650.00-1045781.25%
PZZA240719C000725002024-05-09 2:43PM EDT72.500.100.000.750.00-19089.16%
PZZA240719C000750002024-05-08 3:35PM EDT75.000.200.001.000.00-266100.20%
PZZA240719C000775002024-05-21 10:54AM EDT77.500.200.002.150.00-10261126.61%
PZZA240719C000800002024-04-23 11:56AM EDT80.000.340.000.000.00-532950.00%
PZZA240719C000825002024-04-10 9:32AM EDT82.500.300.000.750.00-212108.11%
PZZA240719C000850002024-04-10 9:31AM EDT85.000.250.000.750.00-264112.31%
PZZA240719C000900002024-05-13 2:33PM EDT90.000.390.002.150.00-17150.78%
PZZA240719C000950002024-05-13 2:33PM EDT95.000.380.002.150.00-140159.18%
PZZA240719C001000002024-03-06 10:45AM EDT100.000.400.000.300.00-233116.21%
PZZA240719C001050002023-12-26 11:44AM EDT105.001.300.700.850.00-12162.30%
PZZA240719C001150002024-01-26 2:59PM EDT115.000.350.050.500.00-11145.51%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PZZA240719P000350002024-06-13 11:11AM EDT35.000.180.000.750.00-1770.02%
PZZA240719P000375002024-06-13 1:17PM EDT37.500.190.150.300.00-19253.52%
PZZA240719P000400002024-06-14 2:13PM EDT40.000.350.350.40+0.03+9.38%112444.82%
PZZA240719P000425002024-06-14 2:55PM EDT42.500.750.700.85+0.17+29.31%53,09743.26%
PZZA240719P000450002024-06-14 3:27PM EDT45.001.551.401.60+0.43+38.39%161,21641.46%
PZZA240719P000475002024-06-14 3:55PM EDT47.502.602.502.75+0.55+26.83%351,71639.84%
PZZA240719P000500002024-06-14 12:19PM EDT50.003.904.104.40+0.40+11.43%1644639.92%
PZZA240719P000525002024-06-14 2:13PM EDT52.506.336.107.90+0.88+16.15%552054.10%
PZZA240719P000550002024-06-13 11:27AM EDT55.006.708.3010.20-1.36-16.87%1618458.98%
PZZA240719P000575002024-06-05 12:12PM EDT57.5010.2510.7012.200.00-123460.01%
PZZA240719P000600002024-05-31 11:06AM EDT60.0015.3011.5015.400.00-457103.42%
PZZA240719P000625002024-05-22 11:31AM EDT62.5012.8014.0017.900.00-9052.73%
PZZA240719P000650002024-05-20 10:00AM EDT65.0014.6016.5020.300.00-4053.91%
PZZA240719P000675002024-04-30 3:22PM EDT67.507.4019.0023.000.00-5067.38%
PZZA240719P000700002024-06-06 2:30PM EDT70.0022.6021.9025.300.00-320078.91%
PZZA240719P000725002024-03-21 1:51PM EDT72.507.7010.7011.300.00-3230.00%
PZZA240719P000750002024-03-20 11:58AM EDT75.007.0012.0014.800.00-3120.00%
PZZA240719P000775002024-05-21 10:51AM EDT77.5027.7029.0032.800.00-1176.37%
PZZA240719P000800002024-04-11 11:29AM EDT80.0017.1025.0028.900.00-110.00%
PZZA240719P000825002024-01-04 1:57PM EDT82.5013.7011.1011.900.00--20.00%
PZZA240719P000850002024-04-01 2:02PM EDT85.0017.1022.2025.800.00-130.00%
PZZA240719P000900002023-12-15 11:22AM EDT90.0017.3019.0019.600.00-550.00%