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
2.425,20 -13,30 (-0,55%) Bitcoin USD
69.578,84 +599,86 (+0,87%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241115C00045000 | 2024-04-24 3:40PM EDT | 45.00 | 19.00 | 20.90 | 23.10 | 0.00 | - | - | 3 | 52.08% |
| PLNT241115C00047500 | 2024-04-24 12:59PM EDT | 47.50 | 16.60 | 19.40 | 21.60 | 0.00 | - | - | 1 | 56.25% |
| PLNT241115C00050000 | 2024-03-27 9:30AM EDT | 50.00 | 14.10 | 13.70 | 15.70 | 0.00 | - | 1 | 1 | 24.56% |
| PLNT241115C00055000 | 2024-05-13 10:26AM EDT | 55.00 | 15.30 | 13.90 | 16.00 | 0.00 | - | 1 | 1 | 52.42% |
| PLNT241115C00057500 | 2024-05-06 3:28PM EDT | 57.50 | 9.55 | 12.10 | 13.90 | 0.00 | - | 3 | 7 | 55.10% |
| PLNT241115C00060000 | 2024-05-09 10:10AM EDT | 60.00 | 10.20 | 9.20 | 11.70 | -0.30 | -2.86% | 1 | 12 | 49.95% |
| PLNT241115C00062500 | 2024-05-17 3:29PM EDT | 62.50 | 7.80 | 7.90 | 9.30 | 0.00 | - | 14 | 27 | 43.45% |
| PLNT241115C00065000 | 2024-05-17 3:29PM EDT | 65.00 | 6.50 | 7.60 | 7.80 | 0.00 | - | 19 | 27 | 41.70% |
| PLNT241115C00067500 | 2024-05-21 3:09PM EDT | 67.50 | 6.20 | 6.30 | 6.60 | +0.10 | +1.64% | 4 | 98 | 40.96% |
| PLNT241115C00070000 | 2024-05-20 10:54AM EDT | 70.00 | 5.26 | 5.20 | 5.50 | 0.00 | - | 1 | 42 | 40.09% |
| PLNT241115C00072500 | 2024-05-17 2:30PM EDT | 72.50 | 3.60 | 4.30 | 4.50 | 0.00 | - | 1 | 46 | 39.09% |
| PLNT241115C00075000 | 2024-05-20 10:14AM EDT | 75.00 | 3.45 | 3.50 | 3.70 | 0.00 | - | 3 | 42 | 38.56% |
| PLNT241115C00080000 | 2024-05-01 10:25AM EDT | 80.00 | 1.65 | 2.30 | 2.55 | 0.00 | - | 146 | 127 | 38.37% |
| PLNT241115C00085000 | 2024-05-20 3:45PM EDT | 85.00 | 1.40 | 1.45 | 1.60 | 0.00 | - | 1 | 6 | 37.20% |
| PLNT241115C00090000 | 2024-04-02 2:47PM EDT | 90.00 | 1.20 | 0.70 | 0.95 | 0.00 | - | 4 | 10 | 36.04% |
| PLNT241115C00095000 | 2024-04-02 2:47PM EDT | 95.00 | 0.82 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 35.86% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241115P00030000 | 2024-03-22 9:37AM EDT | 30.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 67.58% |
| PLNT241115P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.65 | 0.15 | 0.90 | 0.00 | - | 10 | 11 | 64.26% |
| PLNT241115P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 0.55 | 0.10 | 1.25 | 0.00 | - | 1 | 2 | 61.82% |
| PLNT241115P00037500 | 2024-04-11 9:30AM EDT | 37.50 | 0.80 | 0.05 | 1.65 | 0.00 | - | 2 | 13 | 59.40% |
| PLNT241115P00040000 | 2024-04-30 12:57PM EDT | 40.00 | 1.05 | 0.20 | 0.85 | 0.00 | - | 5 | 61 | 53.74% |
| PLNT241115P00042500 | 2024-05-17 3:37PM EDT | 42.50 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 45.09% |
| PLNT241115P00045000 | 2024-04-15 11:39AM EDT | 45.00 | 1.45 | 0.65 | 0.80 | 0.00 | - | 3 | 4 | 42.55% |
| PLNT241115P00047500 | 2024-05-09 11:40AM EDT | 47.50 | 1.25 | 0.95 | 1.10 | 0.00 | - | 1 | 3 | 41.53% |
| PLNT241115P00050000 | 2024-05-17 10:11AM EDT | 50.00 | 1.60 | 1.25 | 1.40 | 0.00 | - | 10 | 55 | 39.72% |
| PLNT241115P00052500 | 2024-05-21 12:37PM EDT | 52.50 | 1.77 | 1.65 | 1.80 | -0.03 | -1.67% | 1 | 43 | 38.23% |
| PLNT241115P00055000 | 2024-05-13 11:59AM EDT | 55.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 1 | 36 | 37.23% |
| PLNT241115P00057500 | 2024-05-08 2:14PM EDT | 57.50 | 4.50 | 2.80 | 3.00 | 0.00 | - | 5 | 55 | 36.12% |
| PLNT241115P00060000 | 2024-05-15 1:57PM EDT | 60.00 | 3.35 | 3.50 | 3.80 | 0.00 | - | 3 | 13 | 35.18% |
| PLNT241115P00062500 | 2024-05-17 3:51PM EDT | 62.50 | 5.40 | 4.40 | 4.70 | 0.00 | - | 3 | 99 | 34.01% |
| PLNT241115P00065000 | 2024-04-16 2:18PM EDT | 65.00 | 9.36 | 6.40 | 6.70 | 0.00 | - | 10 | 71 | 38.11% |
| PLNT241115P00067500 | 2024-05-15 2:14PM EDT | 67.50 | 6.10 | 6.70 | 7.00 | 0.00 | - | 28 | 93 | 31.95% |
| PLNT241115P00070000 | 2024-05-15 1:22PM EDT | 70.00 | 7.50 | 8.10 | 8.40 | 0.00 | - | 2 | 7 | 30.98% |
| PLNT241115P00075000 | 2024-05-14 2:45PM EDT | 75.00 | 11.60 | 11.30 | 11.70 | 0.00 | - | - | 20 | 29.15% |
© 2024 Yahoo. Todos os direitos reservados.