Mercado fechado

Dave & Buster's Entertainment, Inc. (PLAY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
62,60+1,14 (+1,85%)
No fechamento: 04:00PM EDT
59,88 -2,72 (-4,35%)
Pós-fechamento: 07:19PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PLAY240419C000200002023-11-02 11:04AM EDT20.0016.3021.3026.000.00--10.00%
PLAY240419C000210002023-11-02 12:56PM EDT21.0015.1021.1024.200.00--10.00%
PLAY240419C000240002023-12-01 3:58PM EDT24.0019.6028.1032.800.00-220.00%
PLAY240419C000250002023-10-13 10:32AM EDT25.0010.4011.1011.800.00--10.00%
PLAY240419C000260002023-11-08 4:03PM EDT26.0011.4020.9023.600.00--40.00%
PLAY240419C000270002023-11-09 11:19AM EDT27.009.9019.8022.300.00-150.00%
PLAY240419C000280002023-11-15 1:50PM EDT28.0012.3320.6023.500.00-130.00%
PLAY240419C000290002023-11-03 11:02AM EDT29.009.2014.9015.600.00-220.00%
PLAY240419C000300002024-02-29 11:59AM EDT30.0032.4530.6035.000.00-14160.16%
PLAY240419C000310002023-11-06 11:10AM EDT31.007.6013.6014.400.00--10.00%
PLAY240419C000320002023-11-02 9:38AM EDT32.006.3012.2013.300.00--10.00%
PLAY240419C000330002023-12-04 4:42PM EDT33.0011.4017.1020.900.00-540.00%
PLAY240419C000340002023-12-04 4:40PM EDT34.0010.7016.6018.600.00--90.00%
PLAY240419C000350002023-12-05 1:46PM EDT35.009.7615.9018.400.00-1120.00%
PLAY240419C000360002024-03-19 9:30AM EDT36.0026.0524.8029.300.00-59146.29%
PLAY240419C000370002024-03-18 10:21AM EDT37.0025.5023.8028.400.00-130143.55%
PLAY240419C000380002024-02-16 1:57PM EDT38.0023.2022.5027.300.00-58123.05%
PLAY240419C000390002023-11-30 12:13PM EDT39.005.7015.3018.100.00--70.00%
PLAY240419C000400002024-02-14 1:19PM EDT40.0018.8320.5024.600.00-1424187.94%
PLAY240419C000410002024-01-26 11:32AM EDT41.0012.4021.2025.900.00-116178.71%
PLAY240419C000420002023-11-22 11:43AM EDT42.003.2012.6012.900.00-5140.00%
PLAY240419C000430002023-12-28 1:28PM EDT43.0013.6010.0010.300.00-1200.00%
PLAY240419C000440002024-01-23 12:05PM EDT44.009.7217.7021.700.00-226128.91%
PLAY240419C000450002024-02-05 4:36PM EDT45.0010.5017.2021.300.00-132140.82%
PLAY240419C000460002024-02-13 4:23PM EDT46.0013.7016.8018.800.00-29120.07%
PLAY240419C000470002024-03-21 9:52AM EDT47.0016.1015.2018.300.00-33112.35%
PLAY240419C000480002024-02-13 3:19PM EDT48.0012.4014.9016.600.00-416106.40%
PLAY240419C000490002024-03-19 3:44PM EDT49.0014.4012.9016.300.00-726295.85%
PLAY240419C000500002024-03-12 2:18PM EDT50.0013.7013.1013.700.00-1222083.84%
PLAY240419C000550002024-03-28 10:25AM EDT55.009.059.109.60+0.85+10.37%31,10279.79%
PLAY240419C000600002024-03-28 3:46PM EDT60.005.675.705.90+0.57+11.18%2372,15873.02%
PLAY240419C000650002024-03-28 3:58PM EDT65.003.403.203.40+0.55+19.30%8280870.46%
PLAY240419C000700002024-03-28 3:44PM EDT70.001.701.701.85+0.15+9.68%361,13770.22%
PLAY240419C000750002024-03-28 3:56PM EDT75.000.910.801.00+0.11+13.75%411,76770.36%
PLAY240419C000800002024-03-28 2:13PM EDT80.000.390.350.50-0.11-22.00%183270.22%
PLAY240419C000850002024-03-28 3:28PM EDT85.000.200.050.25-0.01-4.76%441367.19%
PLAY240419C000900002024-03-28 3:44PM EDT90.000.100.050.10-0.05-33.33%7981,19769.34%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PLAY240419P000175002023-12-14 10:30AM EDT17.500.050.000.700.00--10293.36%
PLAY240419P000200002023-09-07 10:17AM EDT20.000.380.300.450.00--1267.97%
PLAY240419P000225002023-09-05 3:12PM EDT22.500.590.450.600.00-11259.18%
PLAY240419P000260002024-02-13 10:30AM EDT26.000.100.000.750.00--10210.94%
PLAY240419P000280002024-02-15 10:56AM EDT28.000.150.001.350.00-11221.09%
PLAY240419P000300002024-03-20 3:51PM EDT30.000.050.000.050.00-1131119.53%
PLAY240419P000310002023-12-06 10:32AM EDT31.000.650.100.400.00-1116159.96%
PLAY240419P000320002023-12-18 1:22PM EDT32.000.250.250.450.00-4957163.87%
PLAY240419P000330002024-03-25 3:02PM EDT33.000.050.000.100.00-285893114.84%
PLAY240419P000340002024-03-28 10:30AM EDT34.000.050.000.100.00-101,016109.77%
PLAY240419P000350002024-03-15 9:30AM EDT35.000.150.001.350.00-169167.58%
PLAY240419P000360002024-03-27 3:10PM EDT36.000.050.001.400.00-11162.21%
PLAY240419P000370002024-02-08 4:41PM EDT37.000.310.050.750.00-89136.52%
PLAY240419P000380002024-03-28 11:20AM EDT38.000.380.050.35-0.02-5.00%163113.87%
PLAY240419P000390002024-02-14 10:30AM EDT39.000.350.050.750.00-231125.00%
PLAY240419P000400002024-03-28 3:28PM EDT40.000.150.100.20+0.01+7.14%111798.44%
PLAY240419P000410002024-02-23 11:50AM EDT41.000.410.051.450.00-1230132.91%
PLAY240419P000420002024-03-28 10:03AM EDT42.000.250.100.35+0.11+78.57%105596.09%
PLAY240419P000430002024-02-09 12:58PM EDT43.000.520.100.750.00-227104.69%
PLAY240419P000440002024-03-28 12:40PM EDT44.000.270.150.40-0.23-46.00%114790.23%
PLAY240419P000450002024-03-22 10:31AM EDT45.000.400.150.650.00-132393.07%
PLAY240419P000460002024-03-28 11:21AM EDT46.000.360.150.95-0.09-20.00%159395.36%
PLAY240419P000470002024-03-28 3:51PM EDT47.000.450.350.800.00-1010591.21%
PLAY240419P000480002024-03-26 3:37PM EDT48.000.850.251.000.00-1017888.09%
PLAY240419P000490002024-03-28 3:44PM EDT49.000.600.450.75-0.11-15.49%363181.93%
PLAY240419P000500002024-03-28 2:31PM EDT50.000.730.600.85-0.09-10.98%1525881.30%
PLAY240419P000550002024-03-28 3:50PM EDT55.001.531.501.55-0.32-17.30%1006,05774.85%
PLAY240419P000600002024-03-28 3:58PM EDT60.003.093.003.20-0.43-12.22%821,34871.29%
PLAY240419P000650002024-03-28 11:10AM EDT65.005.705.505.60-0.45-7.32%1535367.97%
PLAY240419P000700002024-03-27 9:57AM EDT70.0010.508.109.200.00-487559.81%