Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,55 -1,08 (-1,31%) OURO
2.297,30 -60,40 (-2,56%) Bitcoin USD
60.152,71 -2.777,06 (-4,41%)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 364.99% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 104.40% |
| 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 | 10.10 | 10.80 | 0.00 | - | 11 | 57 | 73.44% |
| PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 8.00 | 8.40 | 0.00 | - | 5 | 31 | 66.75% |
| PLNT240517C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 1 | 444 | 64.50% |
| PLNT240517C00057500 | 2024-04-26 3:39PM EDT | 57.50 | 4.90 | 4.30 | 4.70 | 0.00 | - | 11 | 520 | 61.52% |
| PLNT240517C00060000 | 2024-04-30 3:52PM EDT | 60.00 | 3.30 | 3.10 | 3.40 | -0.47 | -12.47% | 64 | 986 | 62.77% |
| PLNT240517C00062500 | 2024-04-30 3:31PM EDT | 62.50 | 2.10 | 2.10 | 2.35 | 0.00 | - | 58 | 1,516 | 62.62% |
| PLNT240517C00065000 | 2024-04-30 10:23AM EDT | 65.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 24 | 1,511 | 59.91% |
| PLNT240517C00067500 | 2024-04-30 3:29PM EDT | 67.50 | 0.75 | 0.55 | 0.80 | -0.07 | -8.54% | 11 | 7,185 | 55.32% |
| PLNT240517C00070000 | 2024-04-30 11:16AM EDT | 70.00 | 0.30 | 0.30 | 0.45 | -0.20 | -40.00% | 4 | 1,394 | 55.13% |
| PLNT240517C00072500 | 2024-04-29 3:39PM EDT | 72.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 232 | 53.52% |
| PLNT240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 492 | 63.87% |
| PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 79.20% |
| PLNT240517C00080000 | 2024-04-12 1:35PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 313 | 86.33% |
| PLNT240517C00082500 | 2024-04-30 10:44AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 449 | 25.00% |
| PLNT240517C00085000 | 2024-02-26 11:33AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| PLNT240517C00090000 | 2024-04-09 3:00PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 599 | 630 | 73.83% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.44% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.10 | 0.00 | - | 1 | 54 | 136.72% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 163.28% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 108.59% |
| PLNT240517P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.09 | 0.00 | 0.25 | -0.21 | -70.00% | 8 | 13 | 110.35% |
| PLNT240517P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 10 | 135 | 93.36% |
| PLNT240517P00042500 | 2024-04-25 12:17PM EDT | 42.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 138 | 89.65% |
| PLNT240517P00045000 | 2024-04-25 11:10AM EDT | 45.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 75 | 278 | 79.10% |
| PLNT240517P00047500 | 2024-04-30 9:34AM EDT | 47.50 | 0.23 | 0.20 | 0.30 | +0.08 | +53.33% | 1 | 1,175 | 69.92% |
| PLNT240517P00050000 | 2024-04-30 9:44AM EDT | 50.00 | 0.35 | 0.35 | 0.45 | -0.08 | -18.60% | 6 | 807 | 64.84% |
| PLNT240517P00052500 | 2024-04-30 1:41PM EDT | 52.50 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 54 | 345 | 61.04% |
| PLNT240517P00055000 | 2024-04-30 1:41PM EDT | 55.00 | 1.21 | 1.00 | 1.30 | +0.21 | +21.00% | 13 | 1,936 | 58.30% |
| PLNT240517P00057500 | 2024-04-30 3:38PM EDT | 57.50 | 2.05 | 1.75 | 2.15 | +0.30 | +17.14% | 59 | 1,039 | 57.28% |
| PLNT240517P00060000 | 2024-04-30 3:54PM EDT | 60.00 | 3.20 | 3.10 | 3.30 | +0.41 | +14.70% | 86 | 1,505 | 58.79% |
| PLNT240517P00062500 | 2024-04-30 3:32PM EDT | 62.50 | 4.50 | 4.50 | 4.80 | +0.30 | +7.14% | 113 | 575 | 58.06% |
| PLNT240517P00065000 | 2024-04-26 10:36AM EDT | 65.00 | 5.78 | 5.90 | 6.60 | 0.00 | - | 1 | 395 | 54.10% |
| PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 7.70 | 8.50 | 0.00 | - | 1 | 168 | 59.91% |
| PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 8.20 | 11.90 | +0.10 | +0.93% | 1 | 134 | 93.46% |
| PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 10.90 | 14.40 | 0.00 | - | 1 | 1 | 104.40% |
| PLNT240517P00075000 | 2024-04-19 3:32PM EDT | 75.00 | 15.30 | 13.10 | 16.00 | 0.00 | - | 2 | 3 | 89.26% |
| 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 os direitos reservados.