Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.360,61 +342,05 (+0,55%)
Papa John's International, Inc. (PZZA)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117C00025000 | 2024-05-22 1:22PM EDT | 25.00 | 24.58 | 20.00 | 23.80 | 0.00 | - | - | 1 | 52.83% |
| PZZA250117C00030000 | 2024-05-30 2:48PM EDT | 30.00 | 17.80 | 17.00 | 19.20 | 0.00 | - | 1 | 11 | 59.11% |
| PZZA250117C00035000 | 2024-05-24 3:59PM EDT | 35.00 | 14.41 | 13.00 | 15.20 | 0.00 | - | 1 | 2 | 54.22% |
| PZZA250117C00040000 | 2024-05-31 3:07PM EDT | 40.00 | 9.80 | 9.40 | 10.00 | -0.90 | -8.41% | 2 | 38 | 45.85% |
| PZZA250117C00042500 | 2024-05-31 10:00AM EDT | 42.50 | 8.10 | 7.90 | 8.40 | -1.90 | -19.00% | 1 | 4 | 44.31% |
| PZZA250117C00045000 | 2024-05-31 3:31PM EDT | 45.00 | 6.80 | 6.50 | 6.90 | -0.25 | -3.55% | 3 | 9 | 42.52% |
| PZZA250117C00047500 | 2024-05-31 1:42PM EDT | 47.50 | 5.60 | 5.40 | 5.70 | -0.10 | -1.75% | 38 | 16 | 41.81% |
| PZZA250117C00050000 | 2024-05-31 3:51PM EDT | 50.00 | 4.30 | 4.30 | 4.60 | +0.20 | +4.88% | 75 | 419 | 40.76% |
| PZZA250117C00052500 | 2024-05-30 11:54AM EDT | 52.50 | 3.60 | 3.40 | 3.70 | -0.40 | -10.00% | 1 | 135 | 40.09% |
| PZZA250117C00055000 | 2024-05-30 2:15PM EDT | 55.00 | 3.00 | 1.80 | 4.60 | 0.00 | - | 33 | 189 | 51.21% |
| PZZA250117C00057500 | 2024-05-30 3:36PM EDT | 57.50 | 2.30 | 2.15 | 2.40 | -0.03 | -1.29% | 5 | 57 | 39.58% |
| PZZA250117C00060000 | 2024-05-31 1:03PM EDT | 60.00 | 1.80 | 1.70 | 1.90 | -0.05 | -2.70% | 63 | 200 | 39.23% |
| PZZA250117C00062500 | 2024-05-31 3:50PM EDT | 62.50 | 1.40 | 1.30 | 2.50 | -0.04 | -2.78% | 5 | 125 | 47.60% |
| PZZA250117C00065000 | 2024-05-30 2:59PM EDT | 65.00 | 1.15 | 1.05 | 1.20 | -0.09 | -7.26% | 1 | 96 | 38.97% |
| PZZA250117C00067500 | 2024-05-28 9:44AM EDT | 67.50 | 1.25 | 0.80 | 1.00 | 0.00 | - | 3 | 21 | 39.48% |
| PZZA250117C00070000 | 2024-05-30 3:55PM EDT | 70.00 | 0.75 | 0.60 | 1.00 | 0.00 | - | 8 | 105 | 41.97% |
| PZZA250117C00072500 | 2024-05-28 9:30AM EDT | 72.50 | 0.85 | 0.45 | 0.75 | 0.00 | - | 3 | 165 | 41.09% |
| PZZA250117C00075000 | 2024-05-31 12:21PM EDT | 75.00 | 0.50 | 0.45 | 0.90 | 0.00 | - | 10 | 457 | 45.29% |
| PZZA250117C00077500 | 2024-05-16 2:25PM EDT | 77.50 | 0.85 | 0.25 | 0.50 | 0.00 | - | 10 | 26 | 41.26% |
| PZZA250117C00080000 | 2024-05-31 1:41PM EDT | 80.00 | 0.35 | 0.20 | 0.40 | -0.06 | -14.63% | 31 | 3,230 | 41.19% |
| PZZA250117C00082500 | 2024-05-09 3:08PM EDT | 82.50 | 0.60 | 0.10 | 1.75 | 0.00 | - | 1 | 25 | 51.66% |
| PZZA250117C00085000 | 2024-05-23 1:40PM EDT | 85.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 4 | 41 | 47.56% |
| PZZA250117C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 0.49 | 0.05 | 0.90 | 0.00 | - | 3 | 30 | 56.59% |
| PZZA250117C00095000 | 2024-04-05 3:45PM EDT | 95.00 | 1.09 | 0.30 | 1.45 | 0.00 | - | 1 | 10 | 59.42% |
| PZZA250117C00100000 | 2024-04-02 3:20PM EDT | 100.00 | 1.05 | 0.15 | 0.55 | 0.00 | - | 1 | 14 | 52.10% |
| PZZA250117C00105000 | 2024-04-04 12:50PM EDT | 105.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 18 | 69.26% |
| PZZA250117C00110000 | 2024-04-01 1:11PM EDT | 110.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 71.97% |
| PZZA250117C00115000 | 2024-04-29 12:52PM EDT | 115.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 5 | 25 | 62.40% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117P00025000 | 2024-05-21 3:32PM EDT | 25.00 | 0.41 | 0.15 | 0.45 | 0.00 | - | - | 24 | 53.17% |
| PZZA250117P00027500 | 2024-05-20 2:24PM EDT | 27.50 | 0.80 | 0.40 | 1.55 | 0.00 | - | - | 75 | 56.98% |
| PZZA250117P00030000 | 2024-05-22 12:10PM EDT | 30.00 | 0.55 | 0.60 | 1.85 | 0.00 | - | - | 4 | 53.32% |
| PZZA250117P00032500 | 2024-05-30 3:51PM EDT | 32.50 | 1.08 | 0.90 | 1.15 | 0.00 | - | 3 | 69 | 45.00% |
| PZZA250117P00035000 | 2024-05-30 3:29PM EDT | 35.00 | 1.47 | 1.30 | 1.60 | 0.00 | - | 4 | 66 | 43.41% |
| PZZA250117P00037500 | 2024-05-30 3:29PM EDT | 37.50 | 2.04 | 1.85 | 2.20 | 0.00 | - | 2 | 190 | 42.18% |
| PZZA250117P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 2.85 | 2.55 | 2.90 | +0.34 | +13.55% | 17 | 386 | 40.65% |
| PZZA250117P00042500 | 2024-05-31 3:51PM EDT | 42.50 | 3.70 | 3.50 | 3.80 | 0.00 | - | 1,146 | 436 | 39.56% |
| PZZA250117P00045000 | 2024-05-31 3:21PM EDT | 45.00 | 4.70 | 4.60 | 4.80 | +0.10 | +2.17% | 48 | 175 | 38.05% |
| PZZA250117P00047500 | 2024-05-29 3:15PM EDT | 47.50 | 5.26 | 5.70 | 6.10 | 0.00 | - | 11 | 73 | 37.48% |
| PZZA250117P00050000 | 2024-05-28 1:08PM EDT | 50.00 | 6.70 | 5.20 | 7.50 | 0.00 | - | 13 | 274 | 36.43% |
| PZZA250117P00052500 | 2024-05-29 3:03PM EDT | 52.50 | 8.08 | 6.80 | 10.20 | 0.00 | - | 10 | 49 | 43.30% |
| PZZA250117P00055000 | 2024-05-23 2:48PM EDT | 55.00 | 10.00 | 10.50 | 10.90 | 0.00 | - | 12 | 354 | 35.18% |
| PZZA250117P00057500 | 2024-05-23 2:37PM EDT | 57.50 | 11.90 | 12.40 | 14.30 | 0.00 | - | 14 | 377 | 46.07% |
| PZZA250117P00060000 | 2024-05-23 11:52AM EDT | 60.00 | 14.58 | 14.40 | 16.70 | 0.00 | - | 1 | 62 | 49.23% |
| PZZA250117P00062500 | 2024-05-16 11:07AM EDT | 62.50 | 12.10 | 16.10 | 18.70 | 0.00 | - | 1 | 70 | 48.91% |
| PZZA250117P00065000 | 2024-05-28 11:33AM EDT | 65.00 | 18.00 | 18.20 | 20.90 | 0.00 | - | 3 | 131 | 49.70% |
| PZZA250117P00067500 | 2024-05-14 1:22PM EDT | 67.50 | 16.42 | 20.50 | 23.00 | 0.00 | - | 1 | 121 | 49.17% |
| PZZA250117P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 21.00 | 23.10 | 24.30 | 0.00 | - | 2 | 207 | 39.01% |
| PZZA250117P00072500 | 2024-04-16 10:44AM EDT | 72.50 | 13.30 | 21.10 | 21.80 | 0.00 | - | 1 | 8 | 0.00% |
| PZZA250117P00075000 | 2024-05-17 10:44AM EDT | 75.00 | 23.48 | 26.60 | 30.60 | 0.00 | - | 1 | 1 | 57.91% |
| PZZA250117P00077500 | 2024-01-19 10:57AM EDT | 77.50 | 10.73 | 11.20 | 12.30 | 0.00 | - | 80 | 90 | 0.00% |
| PZZA250117P00080000 | 2024-04-18 10:10AM EDT | 80.00 | 20.20 | 26.80 | 30.70 | 0.00 | - | 1 | 16 | 0.00% |
| PZZA250117P00082500 | 2023-12-15 11:41AM EDT | 82.50 | 14.30 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00085000 | 2024-04-08 10:23AM EDT | 85.00 | 21.90 | 25.40 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00095000 | 2023-12-07 12:31PM EDT | 95.00 | 26.00 | 26.30 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| PZZA250117P00105000 | 2024-04-09 10:38AM EDT | 105.00 | 41.05 | 49.90 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.