Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.550,67 +3.391,45 (+6,15%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00005000 | 2024-04-08 2:52PM EDT | 5.00 | 12.60 | 9.80 | 12.20 | 0.00 | - | - | 3 | 857.03% |
| PENN240510C00013000 | 2024-05-03 3:46PM EDT | 13.00 | 2.31 | 1.21 | 2.25 | +0.11 | +5.00% | 4 | 51 | 97.66% |
| PENN240510C00014000 | 2024-05-03 3:30PM EDT | 14.00 | 1.46 | 1.05 | 1.32 | +0.31 | +26.96% | 43 | 199 | 74.22% |
| PENN240510C00015000 | 2024-05-03 3:25PM EDT | 15.00 | 0.60 | 0.44 | 0.48 | +0.09 | +17.65% | 506 | 845 | 49.81% |
| PENN240510C00016000 | 2024-05-03 3:56PM EDT | 16.00 | 0.12 | 0.09 | 0.13 | -0.06 | -33.33% | 556 | 146 | 50.39% |
| PENN240510C00016500 | 2024-05-03 3:43PM EDT | 16.50 | 0.08 | 0.04 | 0.14 | -0.02 | -20.00% | 322 | 179 | 57.81% |
| PENN240510C00017000 | 2024-05-03 3:46PM EDT | 17.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 168 | 433 | 50.00% |
| PENN240510C00017500 | 2024-05-03 3:34PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 40 | 256 | 53.13% |
| PENN240510C00018000 | 2024-05-03 11:23AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 11 | 209 | 65.63% |
| PENN240510C00018500 | 2024-05-02 11:47AM EDT | 18.50 | 0.02 | 0.00 | 0.34 | 0.00 | - | 7 | 50 | 124.22% |
| PENN240510C00019000 | 2024-05-02 3:32PM EDT | 19.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 42 | 232 | 98.44% |
| PENN240510C00019500 | 2024-05-02 11:49AM EDT | 19.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 44 | 118.75% |
| PENN240510C00020000 | 2024-05-02 11:11AM EDT | 20.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 15 | 159 | 239.06% |
| PENN240510C00020500 | 2024-05-02 9:34AM EDT | 20.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 4 | 7 | 153.91% |
| PENN240510C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 63 | 101 | 160.16% |
| PENN240510C00022000 | 2024-04-29 2:21PM EDT | 22.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 121.88% |
| PENN240510C00022500 | 2024-04-26 2:24PM EDT | 22.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 9 | 22 | 157.81% |
| PENN240510C00023000 | 2024-05-02 10:00AM EDT | 23.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 43 | 302.34% |
| PENN240510C00024000 | 2024-04-04 2:15PM EDT | 24.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 192.19% |
| PENN240510C00025000 | 2024-05-01 2:58PM EDT | 25.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 108 | 239.06% |
| PENN240510C00026000 | 2024-04-23 10:37AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 19 | 168.75% |
| PENN240510C00027000 | 2024-04-19 3:37PM EDT | 27.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 62 | 69 | 275.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00011000 | 2024-04-08 12:17PM EDT | 11.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 1 | 199.61% |
| PENN240510P00012000 | 2024-05-03 2:39PM EDT | 12.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 32 | 64 | 89.06% |
| PENN240510P00012500 | 2024-05-02 10:14AM EDT | 12.50 | 0.03 | 0.00 | 0.52 | -0.07 | -70.00% | 9 | 153 | 146.48% |
| PENN240510P00013000 | 2024-05-03 12:52PM EDT | 13.00 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 18 | 108 | 82.81% |
| PENN240510P00014000 | 2024-05-03 2:59PM EDT | 14.00 | 0.04 | 0.05 | 0.07 | -0.10 | -71.43% | 33 | 806 | 50.78% |
| PENN240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.13 | 0.13 | 0.15 | -0.16 | -55.17% | 139 | 125 | 46.88% |
| PENN240510P00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.30 | 0.30 | 0.33 | -0.19 | -38.78% | 230 | 582 | 46.88% |
| PENN240510P00015500 | 2024-05-03 2:59PM EDT | 15.50 | 0.47 | 0.57 | 0.61 | -0.23 | -32.86% | 84 | 3,165 | 46.68% |
| PENN240510P00016000 | 2024-05-03 3:19PM EDT | 16.00 | 0.82 | 0.74 | 1.15 | -0.28 | -25.45% | 37 | 309 | 71.68% |
| PENN240510P00016500 | 2024-05-03 12:36PM EDT | 16.50 | 1.39 | 1.37 | 1.62 | +0.10 | +7.75% | 1 | 406 | 63.87% |
| PENN240510P00017000 | 2024-05-03 3:44PM EDT | 17.00 | 1.72 | 1.83 | 2.11 | -0.52 | -23.21% | 3 | 95 | 71.88% |
| PENN240510P00017500 | 2024-05-03 10:28AM EDT | 17.50 | 2.25 | 2.23 | 2.57 | -1.11 | -33.04% | 7 | 55 | 61.72% |
| PENN240510P00018000 | 2024-05-02 10:58AM EDT | 18.00 | 2.55 | 2.72 | 3.90 | -0.57 | -18.27% | 1 | 40 | 157.81% |
| PENN240510P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 2.84 | 3.65 | 4.90 | 0.00 | - | 1 | 0 | 178.13% |
| PENN240510P00020000 | 2024-05-02 11:58AM EDT | 20.00 | 4.71 | 3.80 | 5.90 | 0.00 | - | 27 | 16 | 294.14% |
| PENN240510P00021000 | 2024-04-23 1:07PM EDT | 21.00 | 3.75 | 4.15 | 6.90 | 0.00 | - | - | 1 | 318.16% |
© 2024 Yahoo. Tutti i diritti riservati.