Mercado abrirá em 2 h 56 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,11 -0,69 (-0,86%) OURO
2.419,80 -18,70 (-0,77%) Bitcoin USD
70.988,09 +4.107,34 (+6,14%)
Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621C00020000 | 2023-10-18 2:56PM EDT | 20.00 | 17.60 | 18.20 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00025000 | 2023-10-25 1:18PM EDT | 25.00 | 11.80 | 15.20 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00026000 | 2023-11-01 12:40PM EDT | 26.00 | 10.20 | 18.00 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00027000 | 2023-12-01 12:50PM EDT | 27.00 | 16.70 | 25.60 | 30.40 | 0.00 | - | 1 | 1 | 262.50% |
| PLAY240621C00028000 | 2023-11-09 11:16AM EDT | 28.00 | 9.80 | 18.80 | 22.10 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00029000 | 2023-11-09 11:16AM EDT | 29.00 | 9.10 | 18.90 | 20.00 | 0.00 | - | - | 3 | 0.00% |
| PLAY240621C00030000 | 2023-11-01 10:37AM EDT | 30.00 | 7.80 | 14.60 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00033000 | 2023-12-04 4:00PM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLAY240621C00034000 | 2023-12-01 3:58PM EDT | 34.00 | 11.50 | 19.80 | 23.70 | 0.00 | - | 5 | 5 | 212.70% |
| PLAY240621C00035000 | 2023-12-07 3:21PM EDT | 35.00 | 13.15 | 15.80 | 18.40 | 0.00 | - | 2 | 24 | 80.66% |
| PLAY240621C00036000 | 2024-03-19 9:30AM EDT | 36.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PLAY240621C00037000 | 2023-11-03 9:39AM EDT | 37.00 | 5.30 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY240621C00038000 | 2024-04-19 10:39AM EDT | 38.00 | 16.20 | 13.10 | 17.50 | 0.00 | - | 5 | 5 | 113.38% |
| PLAY240621C00040000 | 2024-03-14 2:57PM EDT | 40.00 | 23.45 | 15.50 | 19.10 | 0.00 | - | 3 | 556 | 193.07% |
| PLAY240621C00042000 | 2024-04-03 12:55PM EDT | 42.00 | 28.00 | 11.60 | 11.90 | 0.00 | - | 1 | 7 | 98.68% |
| PLAY240621C00043000 | 2024-04-30 12:14PM EDT | 43.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00044000 | 2024-04-26 11:44AM EDT | 44.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PLAY240621C00045000 | 2024-05-02 1:20PM EDT | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00046000 | 2024-05-17 12:17PM EDT | 46.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLAY240621C00047000 | 2024-05-15 9:56AM EDT | 47.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLAY240621C00048000 | 2024-04-30 10:29AM EDT | 48.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00049000 | 2024-05-20 9:31AM EDT | 49.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00050000 | 2024-05-20 3:46PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLAY240621C00055000 | 2024-05-20 2:57PM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| PLAY240621C00060000 | 2024-05-20 2:58PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PLAY240621C00065000 | 2024-05-20 1:44PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PLAY240621C00070000 | 2024-05-20 1:30PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLAY240621C00075000 | 2024-05-16 10:06AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLAY240621C00080000 | 2024-05-16 10:48AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLAY240621C00085000 | 2024-05-03 10:17AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLAY240621C00090000 | 2024-04-08 2:40PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 7 | 15 | 103.61% |
| PLAY240621C00095000 | 2024-04-03 12:09PM EDT | 95.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 23 | 24 | 145.26% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621P00017500 | 2023-12-20 10:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| PLAY240621P00020000 | 2023-12-18 4:35PM EDT | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 160.55% |
| PLAY240621P00021000 | 2023-12-07 10:30AM EDT | 21.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 214.26% |
| PLAY240621P00024000 | 2024-04-02 10:57AM EDT | 24.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 3 | 127.73% |
| PLAY240621P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,243 | 154.10% |
| PLAY240621P00030000 | 2024-04-25 9:37AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLAY240621P00032000 | 2024-04-02 10:57AM EDT | 32.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 108.40% |
| PLAY240621P00035000 | 2024-04-25 3:40PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLAY240621P00036000 | 2024-04-19 2:14PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 25.00% |
| PLAY240621P00037000 | 2024-03-25 2:52PM EDT | 37.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 97.66% |
| PLAY240621P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PLAY240621P00039000 | 2024-02-28 1:43PM EDT | 39.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 12 | 76.47% |
| PLAY240621P00040000 | 2024-05-16 3:55PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PLAY240621P00041000 | 2024-05-15 11:04AM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PLAY240621P00042000 | 2024-04-25 11:24AM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLAY240621P00043000 | 2024-04-26 1:54PM EDT | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PLAY240621P00044000 | 2024-04-29 9:46AM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PLAY240621P00045000 | 2024-05-20 1:20PM EDT | 45.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| PLAY240621P00046000 | 2024-05-17 2:02PM EDT | 46.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PLAY240621P00047000 | 2024-05-20 11:23AM EDT | 47.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PLAY240621P00048000 | 2024-05-20 11:23AM EDT | 48.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PLAY240621P00049000 | 2024-05-20 12:57PM EDT | 49.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PLAY240621P00050000 | 2024-05-20 1:35PM EDT | 50.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| PLAY240621P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PLAY240621P00060000 | 2024-05-17 10:00AM EDT | 60.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621P00065000 | 2024-05-16 12:55PM EDT | 65.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLAY240621P00070000 | 2024-04-15 12:22PM EDT | 70.00 | 14.20 | 14.40 | 17.20 | 0.00 | - | 8 | 26 | 0.00% |
| PLAY240621P00075000 | 2024-04-09 12:50PM EDT | 75.00 | 13.00 | 19.60 | 23.60 | 0.00 | - | 9 | 3 | 84.77% |
| PLAY240621P00080000 | 2024-04-03 11:57AM EDT | 80.00 | 13.20 | 24.40 | 27.70 | 0.00 | - | 35 | 0 | 0.00% |
| PLAY240621P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 17.70 | 29.00 | 33.40 | 0.00 | - | 8 | 0 | 94.63% |
© 2024 Yahoo. Todos os direitos reservados.