Mercado abrirá em 43 mins
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
78,31 -1,49 (-1,87%) OURO
2.427,60 -10,90 (-0,45%) Bitcoin USD
71.214,82 +4.145,27 (+6,18%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117C00025000 | 2023-09-19 3:10PM EDT | 25.00 | 24.20 | 29.50 | 34.00 | 0.00 | - | - | 2 | 0.00% |
| PLNT250117C00027500 | 2023-11-10 11:02AM EDT | 27.50 | 38.50 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 134.20% |
| PLNT250117C00030000 | 2023-10-11 3:29PM EDT | 30.00 | 24.44 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 85.18% |
| PLNT250117C00032500 | 2023-08-18 3:33PM EDT | 32.50 | 30.10 | 19.60 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT250117C00035000 | 2023-09-22 10:46AM EDT | 35.00 | 16.00 | 21.80 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| PLNT250117C00037500 | 2023-10-26 10:27AM EDT | 37.50 | 21.80 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 84.52% |
| PLNT250117C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PLNT250117C00042500 | 2024-03-04 1:30PM EDT | 42.50 | 22.62 | 24.30 | 26.20 | 0.00 | - | 10 | 10 | 62.34% |
| PLNT250117C00045000 | 2024-05-09 9:34AM EDT | 45.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| PLNT250117C00047500 | 2023-10-20 10:30AM EDT | 47.50 | 12.60 | 20.50 | 22.90 | 0.00 | - | 1 | 8 | 61.26% |
| PLNT250117C00050000 | 2024-05-15 9:48AM EDT | 50.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| PLNT250117C00052500 | 2024-04-24 10:47AM EDT | 52.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PLNT250117C00055000 | 2024-05-17 9:58AM EDT | 55.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PLNT250117C00057500 | 2024-05-15 1:11PM EDT | 57.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| PLNT250117C00060000 | 2024-05-01 10:30AM EDT | 60.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| PLNT250117C00062500 | 2024-05-20 12:58PM EDT | 62.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| PLNT250117C00065000 | 2024-05-17 3:43PM EDT | 65.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.20% |
| PLNT250117C00067500 | 2024-05-17 3:43PM EDT | 67.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 29 | 40 | 1.56% |
| PLNT250117C00070000 | 2024-05-20 10:00AM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 3.13% |
| PLNT250117C00072500 | 2024-05-13 11:40AM EDT | 72.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 3.13% |
| PLNT250117C00075000 | 2024-05-20 10:00AM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 3.13% |
| PLNT250117C00077500 | 2024-02-06 11:48AM EDT | 77.50 | 7.40 | 5.50 | 5.80 | 0.00 | - | 6 | 64 | 48.10% |
| PLNT250117C00080000 | 2024-05-09 2:48PM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 6.25% |
| PLNT250117C00082500 | 2024-05-17 10:29AM EDT | 82.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 599 | 6.25% |
| PLNT250117C00085000 | 2024-05-20 3:59PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 6.25% |
| PLNT250117C00087500 | 2024-04-24 1:57PM EDT | 87.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| PLNT250117C00090000 | 2024-04-12 3:00PM EDT | 90.00 | 1.55 | 1.60 | 1.85 | 0.00 | - | 4 | 431 | 38.86% |
| PLNT250117C00092500 | 2024-05-09 2:17PM EDT | 92.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| PLNT250117C00095000 | 2024-04-16 12:51PM EDT | 95.00 | 1.04 | 0.75 | 0.90 | 0.00 | - | 20 | 109 | 34.80% |
| PLNT250117C00100000 | 2024-05-20 9:55AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 76 | 12.50% |
| PLNT250117C00105000 | 2024-04-02 11:35AM EDT | 105.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 178 | 36.74% |
| PLNT250117C00110000 | 2024-05-14 9:37AM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| PLNT250117C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PLNT250117C00120000 | 2024-01-04 3:43PM EDT | 120.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 1 | 3 | 46.29% |
| PLNT250117C00125000 | 2024-03-21 1:37PM EDT | 125.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 45.48% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117P00022500 | 2024-05-02 10:28AM EDT | 22.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| PLNT250117P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| PLNT250117P00027500 | 2024-05-13 9:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| PLNT250117P00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| PLNT250117P00032500 | 2024-05-09 9:33AM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| PLNT250117P00035000 | 2024-05-09 9:43AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| PLNT250117P00037500 | 2024-05-20 3:49PM EDT | 37.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| PLNT250117P00040000 | 2024-05-09 10:38AM EDT | 40.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 21 | 544 | 12.50% |
| PLNT250117P00042500 | 2024-05-09 3:35PM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 12.50% |
| PLNT250117P00045000 | 2024-05-20 10:08AM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| PLNT250117P00047500 | 2024-05-10 11:55AM EDT | 47.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| PLNT250117P00050000 | 2024-05-14 9:38AM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 6.25% |
| PLNT250117P00052500 | 2024-05-17 10:13AM EDT | 52.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| PLNT250117P00055000 | 2024-05-10 12:47PM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 6.25% |
| PLNT250117P00057500 | 2024-05-13 1:06PM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| PLNT250117P00060000 | 2024-05-20 2:04PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 3.13% |
| PLNT250117P00062500 | 2024-05-17 10:13AM EDT | 62.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 1.56% |
| PLNT250117P00065000 | 2024-05-20 10:30AM EDT | 65.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 16 | 371 | 0.00% |
| PLNT250117P00067500 | 2024-05-17 12:40PM EDT | 67.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 0.00% |
| PLNT250117P00070000 | 2024-05-17 12:41PM EDT | 70.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 0.00% |
| PLNT250117P00072500 | 2024-05-17 12:40PM EDT | 72.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| PLNT250117P00075000 | 2024-05-17 12:41PM EDT | 75.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 0.00% |
| PLNT250117P00077500 | 2024-05-17 2:33PM EDT | 77.50 | 15.53 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| PLNT250117P00080000 | 2024-05-17 2:34PM EDT | 80.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| PLNT250117P00082500 | 2024-05-16 10:50AM EDT | 82.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| PLNT250117P00085000 | 2024-05-13 3:44PM EDT | 85.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PLNT250117P00095000 | 2024-01-31 12:59PM EDT | 95.00 | 26.70 | 30.50 | 35.50 | 0.00 | - | 4 | 0 | 63.35% |
| PLNT250117P00110000 | 2023-02-02 3:34PM EDT | 110.00 | 29.50 | 28.50 | 33.50 | 0.00 | - | - | 5 | 0.00% |
| PLNT250117P00115000 | 2024-04-23 9:30AM EDT | 115.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.