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 -0,20 (-0,25%) OURO
2.424,00 -1,90 (-0,08%) Bitcoin USD
70.068,44 -958,73 (-1,35%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240621C00030000 | 2023-10-23 3:47PM EDT | 30.00 | 25.60 | 34.70 | 39.50 | 0.00 | - | - | 1 | 226.81% |
| PLNT240621C00037500 | 2023-09-05 11:18AM EDT | 37.50 | 26.50 | 13.40 | 13.80 | 0.00 | - | 15 | 0 | 0.00% |
| PLNT240621C00040000 | 2023-09-18 9:49AM EDT | 40.00 | 14.30 | 17.60 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| PLNT240621C00042500 | 2023-10-16 11:00AM EDT | 42.50 | 14.70 | 23.40 | 26.10 | 0.00 | - | 1 | 18 | 146.24% |
| PLNT240621C00045000 | 2023-10-11 10:18AM EDT | 45.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT240621C00047500 | 2023-12-22 11:22AM EDT | 47.50 | 27.60 | 23.20 | 25.30 | 0.00 | - | 10 | 0 | 209.13% |
| PLNT240621C00050000 | 2024-05-13 10:56AM EDT | 50.00 | 16.98 | 14.60 | 17.20 | 0.00 | - | 6 | 24 | 67.87% |
| PLNT240621C00052500 | 2024-05-09 9:48AM EDT | 52.50 | 13.00 | 12.60 | 13.60 | 0.00 | - | 1 | 383 | 64.45% |
| PLNT240621C00055000 | 2024-04-22 12:13PM EDT | 55.00 | 6.45 | 9.70 | 12.50 | 0.00 | - | 2 | 6 | 54.25% |
| PLNT240621C00057500 | 2024-05-10 11:03AM EDT | 57.50 | 7.40 | 8.10 | 9.30 | 0.00 | - | 1 | 129 | 58.55% |
| PLNT240621C00060000 | 2024-05-20 10:42AM EDT | 60.00 | 5.90 | 5.80 | 7.70 | 0.00 | - | 2 | 537 | 61.21% |
| PLNT240621C00062500 | 2024-05-17 10:10AM EDT | 62.50 | 3.00 | 3.20 | 5.00 | 0.00 | - | 2 | 915 | 44.65% |
| PLNT240621C00065000 | 2024-05-21 3:42PM EDT | 65.00 | 2.25 | 2.25 | 2.40 | +0.25 | +12.50% | 24 | 1,588 | 28.59% |
| PLNT240621C00067500 | 2024-05-21 3:48PM EDT | 67.50 | 1.05 | 1.10 | 1.20 | +0.05 | +5.00% | 5 | 6,638 | 26.73% |
| PLNT240621C00070000 | 2024-05-21 3:42PM EDT | 70.00 | 0.45 | 0.50 | 0.60 | +0.05 | +12.50% | 15 | 1,568 | 27.34% |
| PLNT240621C00072500 | 2024-05-21 2:02PM EDT | 72.50 | 0.35 | 0.20 | 0.30 | +0.13 | +59.09% | 3 | 6,118 | 28.47% |
| PLNT240621C00075000 | 2024-05-20 1:25PM EDT | 75.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 2 | 558 | 33.40% |
| PLNT240621C00077500 | 2024-05-17 3:03PM EDT | 77.50 | 0.12 | 0.05 | 0.65 | 0.00 | - | 1 | 136 | 50.44% |
| PLNT240621C00080000 | 2024-05-20 10:43AM EDT | 80.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 222 | 57.96% |
| PLNT240621C00082500 | 2024-05-21 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 1 | 179 | 51.76% |
| PLNT240621C00085000 | 2024-05-20 1:50PM EDT | 85.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 94 | 68.16% |
| PLNT240621C00087500 | 2024-02-22 4:27PM EDT | 87.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 64.50% |
| PLNT240621C00090000 | 2024-01-18 3:43PM EDT | 90.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 26 | 47 | 76.17% |
| PLNT240621C00092500 | 2024-01-02 11:13AM EDT | 92.50 | 1.67 | 0.65 | 0.80 | 0.00 | - | 10 | 13 | 85.50% |
| PLNT240621C00095000 | 2024-05-15 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 205 | 51.56% |
| PLNT240621C00100000 | 2024-05-14 11:47AM EDT | 100.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 95.61% |
| PLNT240621C00105000 | 2024-05-09 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 63.28% |
| PLNT240621C00110000 | 2023-12-22 1:19PM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 112.84% |
| PLNT240621C00120000 | 2024-04-30 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 78.13% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240621P00022500 | 2024-01-19 4:35PM EDT | 22.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 188.28% |
| PLNT240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 164.26% |
| PLNT240621P00030000 | 2024-04-04 2:10PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 134.77% |
| PLNT240621P00035000 | 2024-05-17 9:51AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 94.14% |
| PLNT240621P00037500 | 2024-05-14 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 89.45% |
| PLNT240621P00040000 | 2024-05-15 3:48PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 191 | 80.08% |
| PLNT240621P00042500 | 2024-05-17 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 71.29% |
| PLNT240621P00045000 | 2024-05-20 10:06AM EDT | 45.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 54 | 297 | 62.89% |
| PLNT240621P00047500 | 2024-05-14 10:28AM EDT | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 864 | 54.88% |
| PLNT240621P00050000 | 2024-05-17 3:03PM EDT | 50.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 1,186 | 53.32% |
| PLNT240621P00052500 | 2024-05-21 12:47PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 553 | 45.22% |
| PLNT240621P00055000 | 2024-05-20 9:31AM EDT | 55.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1,165 | 37.21% |
| PLNT240621P00057500 | 2024-05-20 1:39PM EDT | 57.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 7 | 760 | 33.25% |
| PLNT240621P00060000 | 2024-05-21 3:46PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 3 | 1,403 | 29.74% |
| PLNT240621P00062500 | 2024-05-20 12:42PM EDT | 62.50 | 1.10 | 0.70 | 0.85 | 0.00 | - | 29 | 1,178 | 26.71% |
| PLNT240621P00065000 | 2024-05-21 2:53PM EDT | 65.00 | 1.80 | 1.50 | 1.60 | -0.20 | -10.00% | 17 | 515 | 23.95% |
| PLNT240621P00067500 | 2024-05-17 2:38PM EDT | 67.50 | 4.69 | 2.85 | 3.10 | 0.00 | - | 7 | 1,775 | 24.61% |
| PLNT240621P00070000 | 2024-05-21 12:01PM EDT | 70.00 | 5.26 | 4.10 | 5.10 | -0.34 | -6.07% | 2 | 300 | 26.42% |
| PLNT240621P00072500 | 2024-05-17 1:05PM EDT | 72.50 | 8.45 | 5.30 | 7.70 | 0.00 | - | 2 | 97 | 36.38% |
| PLNT240621P00075000 | 2024-03-25 9:30AM EDT | 75.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PLNT240621P00077500 | 2024-03-25 10:45AM EDT | 77.50 | 19.90 | 15.20 | 19.20 | 0.00 | - | 1 | 1 | 121.83% |
| PLNT240621P00080000 | 2024-02-27 3:50PM EDT | 80.00 | 16.60 | 15.60 | 19.40 | 0.00 | - | 2 | 0 | 98.44% |
| PLNT240621P00082500 | 2023-11-22 4:55PM EDT | 82.50 | 16.80 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.