Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621C00020000 | 2023-10-18 2:56PM EDT | 20.00 | 17.60 | 18.20 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PLAY240621C00025000 | 2023-10-25 1:18PM EDT | 25.00 | 11.80 | 15.20 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLAY240621C00026000 | 2023-11-01 12:40PM EDT | 26.00 | 10.20 | 18.00 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00027000 | 2023-12-01 12:50PM EDT | 27.00 | 16.70 | 25.60 | 30.40 | 0.00 | - | 1 | 1 | 358.84% |
| PLAY240621C00028000 | 2023-11-09 11:16AM EDT | 28.00 | 9.80 | 18.80 | 22.10 | 0.00 | - | - | 2 | 174.12% |
| PLAY240621C00029000 | 2023-11-09 11:16AM EDT | 29.00 | 9.10 | 18.90 | 20.00 | 0.00 | - | - | 3 | 93.75% |
| PLAY240621C00030000 | 2023-11-01 10:37AM EDT | 30.00 | 7.80 | 14.60 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| PLAY240621C00033000 | 2023-12-04 4:00PM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLAY240621C00034000 | 2023-12-01 3:58PM EDT | 34.00 | 11.50 | 19.80 | 23.70 | 0.00 | - | 5 | 5 | 284.03% |
| PLAY240621C00035000 | 2023-12-07 3:21PM EDT | 35.00 | 13.15 | 15.80 | 18.40 | 0.00 | - | 2 | 24 | 178.17% |
| PLAY240621C00036000 | 2024-03-19 9:30AM EDT | 36.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PLAY240621C00037000 | 2023-11-03 9:39AM EDT | 37.00 | 5.30 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLAY240621C00038000 | 2024-04-19 10:39AM EDT | 38.00 | 16.20 | 13.10 | 17.50 | 0.00 | - | 5 | 5 | 179.93% |
| PLAY240621C00040000 | 2024-03-14 2:57PM EDT | 40.00 | 23.45 | 15.50 | 19.10 | 0.00 | - | 3 | 556 | 248.78% |
| PLAY240621C00042000 | 2024-04-03 12:55PM EDT | 42.00 | 28.00 | 11.60 | 11.90 | 0.00 | - | 1 | 7 | 151.90% |
| PLAY240621C00043000 | 2024-05-22 3:01PM EDT | 43.00 | 6.90 | 6.70 | 7.00 | -4.80 | -41.03% | 4 | 32 | 57.76% |
| PLAY240621C00044000 | 2024-05-22 1:16PM EDT | 44.00 | 6.90 | 5.80 | 6.20 | -2.52 | -26.75% | 1 | 13 | 55.03% |
| PLAY240621C00045000 | 2024-05-22 3:07PM EDT | 45.00 | 5.35 | 5.20 | 5.50 | -3.35 | -38.51% | 16 | 96 | 56.06% |
| PLAY240621C00046000 | 2024-05-17 12:17PM EDT | 46.00 | 8.40 | 4.60 | 4.80 | 0.00 | - | 10 | 34 | 55.96% |
| PLAY240621C00047000 | 2024-05-22 3:10PM EDT | 47.00 | 4.15 | 4.00 | 4.20 | -4.65 | -52.84% | 33 | 28 | 55.81% |
| PLAY240621C00048000 | 2024-04-30 10:29AM EDT | 48.00 | 7.00 | 3.40 | 3.70 | 0.00 | - | 1 | 47 | 55.62% |
| PLAY240621C00049000 | 2024-05-22 2:51PM EDT | 49.00 | 3.10 | 3.00 | 3.20 | -2.90 | -48.33% | 1 | 23 | 56.32% |
| PLAY240621C00050000 | 2024-05-22 3:19PM EDT | 50.00 | 2.50 | 2.55 | 2.70 | -1.80 | -41.86% | 2 | 166 | 55.66% |
| PLAY240621C00055000 | 2024-05-22 3:26PM EDT | 55.00 | 1.05 | 1.00 | 1.15 | -0.65 | -38.24% | 12 | 534 | 54.91% |
| PLAY240621C00060000 | 2024-05-22 2:52PM EDT | 60.00 | 0.50 | 0.35 | 1.00 | -0.26 | -34.21% | 12 | 473 | 64.45% |
| PLAY240621C00065000 | 2024-05-22 1:44PM EDT | 65.00 | 0.26 | 0.10 | 0.70 | -0.09 | -25.71% | 1 | 512 | 70.12% |
| PLAY240621C00070000 | 2024-05-22 1:07PM EDT | 70.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 1,657 | 1,509 | 63.67% |
| PLAY240621C00075000 | 2024-05-22 10:33AM EDT | 75.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 1 | 118 | 73.44% |
| PLAY240621C00080000 | 2024-05-16 10:48AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 46 | 85.35% |
| PLAY240621C00085000 | 2024-05-03 10:17AM EDT | 85.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 142.38% |
| PLAY240621C00090000 | 2024-04-08 2:40PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 7 | 15 | 116.99% |
| PLAY240621C00095000 | 2024-04-03 12:09PM EDT | 95.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 23 | 24 | 162.30% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLAY240621P00017500 | 2023-12-20 10:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| PLAY240621P00020000 | 2023-12-18 4:35PM EDT | 20.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 157.81% |
| PLAY240621P00021000 | 2023-12-07 10:30AM EDT | 21.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 20 | 20 | 211.52% |
| PLAY240621P00024000 | 2024-04-02 10:57AM EDT | 24.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 3 | 123.83% |
| PLAY240621P00025000 | 2024-04-03 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,243 | 149.80% |
| PLAY240621P00030000 | 2024-05-22 1:26PM EDT | 30.00 | 0.05 | 0.00 | 2.15 | -0.21 | -80.77% | 2 | 893 | 151.76% |
| PLAY240621P00032000 | 2024-05-22 1:28PM EDT | 32.00 | 0.05 | 0.05 | 2.15 | -0.41 | -89.13% | 18 | 10 | 137.16% |
| PLAY240621P00035000 | 2024-05-22 3:59PM EDT | 35.00 | 0.15 | 0.05 | 0.40 | +0.10 | +200.00% | 1 | 1,264 | 74.80% |
| PLAY240621P00036000 | 2024-04-19 2:14PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 25.00% |
| PLAY240621P00037000 | 2024-03-25 2:52PM EDT | 37.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 10 | 88.96% |
| PLAY240621P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 20 | 39 | 70.90% |
| PLAY240621P00039000 | 2024-02-28 1:43PM EDT | 39.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 12 | 67.38% |
| PLAY240621P00040000 | 2024-05-21 1:33PM EDT | 40.00 | 0.16 | 0.15 | 1.05 | 0.00 | - | 10 | 134 | 65.43% |
| PLAY240621P00041000 | 2024-05-15 11:04AM EDT | 41.00 | 0.25 | 0.20 | 1.10 | 0.00 | - | 3 | 47 | 61.28% |
| PLAY240621P00042000 | 2024-04-25 11:24AM EDT | 42.00 | 0.65 | 0.45 | 1.15 | 0.00 | - | 1 | 12 | 59.86% |
| PLAY240621P00043000 | 2024-05-21 1:33PM EDT | 43.00 | 0.38 | 0.75 | 0.85 | 0.00 | - | 10 | 86 | 53.81% |
| PLAY240621P00044000 | 2024-05-22 12:25PM EDT | 44.00 | 0.75 | 1.00 | 1.10 | 0.00 | - | 1 | 574 | 53.86% |
| PLAY240621P00045000 | 2024-05-22 1:21PM EDT | 45.00 | 1.00 | 0.45 | 1.40 | +0.22 | +28.21% | 1 | 705 | 55.01% |
| PLAY240621P00046000 | 2024-05-22 3:31PM EDT | 46.00 | 1.63 | 1.60 | 1.75 | +0.73 | +81.11% | 1 | 240 | 53.47% |
| PLAY240621P00047000 | 2024-05-20 11:23AM EDT | 47.00 | 1.15 | 2.00 | 2.10 | 0.00 | - | 1 | 99 | 52.98% |
| PLAY240621P00048000 | 2024-05-22 3:44PM EDT | 48.00 | 2.60 | 2.45 | 2.60 | +1.01 | +63.52% | 11 | 487 | 53.35% |
| PLAY240621P00049000 | 2024-05-22 3:35PM EDT | 49.00 | 3.00 | 2.90 | 3.10 | +1.15 | +62.16% | 26 | 304 | 52.73% |
| PLAY240621P00050000 | 2024-05-22 3:50PM EDT | 50.00 | 3.55 | 3.50 | 3.70 | +0.99 | +38.67% | 112 | 6,187 | 53.42% |
| PLAY240621P00055000 | 2024-05-22 3:44PM EDT | 55.00 | 7.20 | 6.80 | 7.20 | +1.80 | +33.33% | 44 | 442 | 50.93% |
| PLAY240621P00060000 | 2024-05-22 12:46PM EDT | 60.00 | 10.40 | 11.30 | 11.60 | +2.90 | +38.67% | 43 | 597 | 53.47% |
| PLAY240621P00065000 | 2024-05-22 2:50PM EDT | 65.00 | 15.85 | 14.20 | 18.30 | +4.53 | +40.02% | 4 | 273 | 56.93% |
| PLAY240621P00070000 | 2024-05-22 2:50PM EDT | 70.00 | 20.75 | 19.80 | 23.20 | +6.55 | +46.13% | 4 | 26 | 83.11% |
| PLAY240621P00075000 | 2024-04-09 12:50PM EDT | 75.00 | 13.00 | 19.60 | 23.60 | 0.00 | - | 9 | 3 | 0.00% |
| PLAY240621P00080000 | 2024-04-03 11:57AM EDT | 80.00 | 13.20 | 24.40 | 27.70 | 0.00 | - | 35 | 0 | 0.00% |
| PLAY240621P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 17.70 | 29.00 | 33.40 | 0.00 | - | 8 | 0 | 0.00% |
