Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.425,00 -0,90 (-0,04%) Bitcoin USD
69.831,34 +233,03 (+0,33%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240816C00050000 | 2024-03-28 2:52PM EDT | 50.00 | 14.90 | 11.90 | 13.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLNT240816C00052500 | 2024-05-14 10:27AM EDT | 52.50 | 16.00 | 14.00 | 15.60 | 0.00 | - | 1 | 2 | 55.13% |
| PLNT240816C00055000 | 2024-04-16 10:04AM EDT | 55.00 | 8.90 | 10.20 | 10.50 | 0.00 | - | - | 2 | 17.97% |
| PLNT240816C00057500 | 2024-05-15 12:33PM EDT | 57.50 | 12.23 | 9.80 | 11.10 | 0.00 | - | 1 | 42 | 52.93% |
| PLNT240816C00060000 | 2024-05-20 10:13AM EDT | 60.00 | 7.70 | 8.00 | 8.30 | 0.00 | - | 1 | 215 | 41.76% |
| PLNT240816C00062500 | 2024-05-15 1:43PM EDT | 62.50 | 8.20 | 6.30 | 6.60 | 0.00 | - | 2 | 35 | 39.86% |
| PLNT240816C00065000 | 2024-05-21 12:35PM EDT | 65.00 | 4.70 | 4.90 | 5.10 | +0.10 | +2.17% | 9 | 3,151 | 38.18% |
| PLNT240816C00067500 | 2024-05-21 12:28PM EDT | 67.50 | 3.50 | 3.60 | 3.90 | 0.00 | - | 4 | 731 | 37.34% |
| PLNT240816C00070000 | 2024-05-21 2:33PM EDT | 70.00 | 2.55 | 2.65 | 2.85 | +0.15 | +6.25% | 27 | 6,458 | 36.12% |
| PLNT240816C00072500 | 2024-05-21 3:57PM EDT | 72.50 | 1.91 | 1.90 | 2.70 | +0.17 | +9.77% | 2 | 175 | 40.99% |
| PLNT240816C00075000 | 2024-05-20 2:28PM EDT | 75.00 | 1.25 | 1.30 | 1.65 | 0.00 | - | 1 | 1,154 | 36.84% |
| PLNT240816C00077500 | 2024-05-20 11:41AM EDT | 77.50 | 0.95 | 0.85 | 1.60 | 0.00 | - | 7 | 90 | 40.97% |
| PLNT240816C00080000 | 2024-05-17 9:38AM EDT | 80.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 3,049 | 34.40% |
| PLNT240816C00082500 | 2024-03-07 4:43PM EDT | 82.50 | 1.90 | 0.90 | 1.25 | 0.00 | - | 4 | 5 | 45.24% |
| PLNT240816C00085000 | 2024-04-03 10:37AM EDT | 85.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 1 | 5 | 38.77% |
| PLNT240816C00090000 | 2024-05-09 2:17PM EDT | 90.00 | 0.41 | 0.05 | 0.80 | 0.00 | - | 10 | 11 | 49.07% |
| PLNT240816C00095000 | 2024-04-12 12:38PM EDT | 95.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 0 | 53.05% |
| PLNT240816C00100000 | 2024-04-01 9:53AM EDT | 100.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.98% |
| PLNT240816C00105000 | 2023-12-20 10:48AM EDT | 105.00 | 1.04 | 0.75 | 1.00 | 0.00 | - | - | 1 | 66.33% |
| PLNT240816C00110000 | 2024-01-05 10:30AM EDT | 110.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 58.06% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240816P00030000 | 2024-04-26 10:39AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | -0.11 | -68.75% | 1 | 28 | 77.73% |
| PLNT240816P00035000 | 2024-04-15 3:51PM EDT | 35.00 | 0.31 | 0.05 | 1.25 | 0.00 | - | 5 | 82 | 87.40% |
| PLNT240816P00037500 | 2024-04-04 2:52PM EDT | 37.50 | 0.20 | 0.15 | 0.75 | 0.00 | - | 2 | 44 | 72.85% |
| PLNT240816P00040000 | 2024-05-03 10:04AM EDT | 40.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 1 | 42 | 65.67% |
| PLNT240816P00042500 | 2024-05-01 3:33PM EDT | 42.50 | 0.70 | 0.10 | 0.35 | 0.00 | - | 1 | 175 | 50.98% |
| PLNT240816P00045000 | 2024-05-09 2:23PM EDT | 45.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 4 | 2,870 | 53.08% |
| PLNT240816P00047500 | 2024-05-21 12:09PM EDT | 47.50 | 0.35 | 0.30 | 0.45 | -0.02 | -5.41% | 1 | 1,007 | 46.24% |
| PLNT240816P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 449 | 42.43% |
| PLNT240816P00052500 | 2024-05-13 9:53AM EDT | 52.50 | 0.68 | 0.60 | 0.75 | -0.08 | -10.53% | 1 | 191 | 39.94% |
| PLNT240816P00055000 | 2024-05-20 9:51AM EDT | 55.00 | 1.14 | 0.85 | 1.05 | 0.00 | - | 2 | 170 | 37.92% |
| PLNT240816P00057500 | 2024-05-20 9:30AM EDT | 57.50 | 1.85 | 1.25 | 1.45 | 0.00 | - | 4 | 117 | 35.86% |
| PLNT240816P00060000 | 2024-05-20 9:40AM EDT | 60.00 | 1.94 | 1.85 | 2.05 | -0.62 | -24.22% | 1 | 281 | 34.47% |
| PLNT240816P00062500 | 2024-05-21 2:54PM EDT | 62.50 | 2.75 | 2.60 | 2.80 | -0.25 | -8.33% | 15 | 269 | 32.83% |
| PLNT240816P00065000 | 2024-05-20 9:40AM EDT | 65.00 | 4.79 | 3.60 | 3.80 | 0.00 | - | 1 | 237 | 31.51% |
| PLNT240816P00067500 | 2024-05-21 2:21PM EDT | 67.50 | 5.20 | 4.80 | 5.10 | -0.20 | -3.70% | 46 | 145 | 30.69% |
| PLNT240816P00070000 | 2024-05-16 12:07PM EDT | 70.00 | 5.90 | 6.30 | 6.60 | 0.00 | - | 1 | 91 | 29.53% |
| PLNT240816P00072500 | 2024-05-21 2:42PM EDT | 72.50 | 8.40 | 7.60 | 8.40 | -5.50 | -39.57% | 2 | 28 | 28.96% |
| PLNT240816P00075000 | 2024-03-15 9:56AM EDT | 75.00 | 14.80 | 13.30 | 14.80 | 0.00 | - | 1 | 1 | 61.61% |
| PLNT240816P00077500 | 2024-01-10 11:17AM EDT | 77.50 | 8.70 | 10.50 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| PLNT240816P00080000 | 2024-03-19 10:25AM EDT | 80.00 | 24.00 | 19.40 | 24.00 | 0.00 | - | 10 | 1 | 93.55% |
© 2024 Yahoo. Todos os direitos reservados.