Italia markets close in 1 hour 1 minute
FTSE MIB
33.397,18 -144,80 (-0,43%) Dow Jones
39.185,40 +57,60 (+0,15%) Nasdaq
17.870,37 +65,21 (+0,37%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,71 +0,81 (+1,00%) Bitcoin EUR
58.100,78 +465,73 (+0,81%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:29AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705C00005000 | 2024-05-31 3:02PM EDT | 5.00 | 12.54 | 12.35 | 15.60 | 0.00 | - | 10 | 15 | 698.44% |
| PENN240705C00007500 | 2024-05-31 1:27PM EDT | 7.50 | 9.92 | 9.75 | 13.05 | 0.00 | - | 2 | 2 | 476.56% |
| PENN240705C00010000 | 2024-05-31 10:57AM EDT | 10.00 | 6.80 | 8.10 | 10.65 | 0.00 | - | 3 | 6 | 442.19% |
| PENN240705C00012000 | 2024-06-12 9:47AM EDT | 12.00 | 6.36 | 6.05 | 8.60 | 0.00 | - | 1 | 1 | 334.77% |
| PENN240705C00013500 | 2024-06-17 12:37PM EDT | 13.50 | 4.50 | 4.55 | 7.15 | 0.00 | - | - | 50 | 274.02% |
| PENN240705C00014000 | 2024-06-05 10:22AM EDT | 14.00 | 2.32 | 3.75 | 6.65 | 0.00 | - | 7 | 20 | 234.18% |
| PENN240705C00014500 | 2024-06-21 9:39AM EDT | 14.50 | 5.20 | 2.69 | 6.15 | 0.00 | - | 2 | 4 | 177.73% |
| PENN240705C00015000 | 2024-06-17 9:54AM EDT | 15.00 | 2.77 | 1.81 | 5.15 | 0.00 | - | 30 | 83 | 82.03% |
| PENN240705C00015500 | 2024-06-17 3:31PM EDT | 15.50 | 3.10 | 1.85 | 4.50 | 0.00 | - | 20 | 504 | 110.55% |
| PENN240705C00016000 | 2024-06-25 9:57AM EDT | 16.00 | 2.37 | 1.15 | 2.78 | 0.00 | - | 2 | 57 | 110.74% |
| PENN240705C00016500 | 2024-06-17 9:46AM EDT | 16.50 | 1.75 | 1.54 | 2.31 | 0.00 | - | 15 | 28 | 99.02% |
| PENN240705C00017000 | 2024-06-26 1:00PM EDT | 17.00 | 1.65 | 0.89 | 2.02 | 0.00 | - | 2 | 134 | 105.47% |
| PENN240705C00017500 | 2024-06-25 2:03PM EDT | 17.50 | 1.11 | 0.75 | 1.23 | 0.00 | - | 2 | 201 | 58.98% |
| PENN240705C00018000 | 2024-06-27 10:12AM EDT | 18.00 | 0.85 | 0.85 | 0.88 | -0.05 | -6.41% | 7 | 582 | 54.88% |
| PENN240705C00018500 | 2024-06-26 12:31PM EDT | 18.50 | 0.50 | 0.56 | 0.59 | -0.10 | -16.67% | 1 | 1,022 | 52.73% |
| PENN240705C00019000 | 2024-06-27 10:09AM EDT | 19.00 | 0.36 | 0.32 | 0.35 | +0.03 | +9.09% | 12 | 468 | 50.59% |
| PENN240705C00019500 | 2024-06-26 12:41PM EDT | 19.50 | 0.25 | 0.20 | 0.24 | 0.00 | - | 19 | 165 | 51.56% |
| PENN240705C00020000 | 2024-06-27 9:30AM EDT | 20.00 | 0.11 | 0.07 | 0.24 | -0.01 | -8.33% | 1 | 458 | 55.27% |
| PENN240705C00020500 | 2024-06-26 3:36PM EDT | 20.50 | 0.09 | 0.06 | 0.81 | 0.00 | - | 42 | 85 | 98.24% |
| PENN240705C00021000 | 2024-06-26 12:53PM EDT | 21.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 156 | 51.56% |
| PENN240705C00021500 | 2024-06-26 9:51AM EDT | 21.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 85 | 58.59% |
| PENN240705C00022000 | 2024-06-26 10:35AM EDT | 22.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 26 | 946 | 82.81% |
| PENN240705C00022500 | 2024-06-20 10:37AM EDT | 22.50 | 0.11 | 0.01 | 0.07 | 0.00 | - | - | 3 | 73.44% |
| PENN240705C00023000 | 2024-06-24 1:34PM EDT | 23.00 | 0.07 | 0.01 | 1.27 | 0.00 | - | 287 | 460 | 171.88% |
| PENN240705C00024000 | 2024-06-24 10:34AM EDT | 24.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | 6 | 28 | 190.23% |
| PENN240705C00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 1 | 33 | 122.66% |
| PENN240705C00030000 | 2024-06-26 12:52PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 29 | 124 | 137.50% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705P00009000 | 2024-06-24 9:38AM EDT | 9.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 17 | 218.75% |
| PENN240705P00011000 | 2024-06-26 9:53AM EDT | 11.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 39 | 335.55% |
| PENN240705P00011500 | 2024-06-24 3:11PM EDT | 11.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 50 | 51 | 313.67% |
| PENN240705P00012000 | 2024-05-30 12:10PM EDT | 12.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 292.58% |
| PENN240705P00012500 | 2024-06-26 11:02AM EDT | 12.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 36 | 38 | 272.66% |
| PENN240705P00013000 | 2024-06-14 9:47AM EDT | 13.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 253.13% |
| PENN240705P00013500 | 2024-06-24 9:33AM EDT | 13.50 | 0.02 | 0.00 | 0.60 | 0.00 | - | 10 | 29 | 179.30% |
| PENN240705P00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 12 | 16 | 154.69% |
| PENN240705P00014500 | 2024-06-24 10:58AM EDT | 14.50 | 0.02 | 0.01 | 2.14 | 0.00 | - | 19 | 28 | 252.73% |
| PENN240705P00015000 | 2024-06-25 3:31PM EDT | 15.00 | 0.03 | 0.01 | 1.72 | 0.00 | - | 7 | 61 | 208.01% |
| PENN240705P00015500 | 2024-06-25 10:01AM EDT | 15.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 89 | 64.06% |
| PENN240705P00016000 | 2024-06-25 9:58AM EDT | 16.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 200 | 466 | 57.81% |
| PENN240705P00016500 | 2024-06-26 11:59AM EDT | 16.50 | 0.05 | 0.03 | 0.67 | 0.00 | - | 3 | 67 | 95.51% |
| PENN240705P00017000 | 2024-06-26 3:45PM EDT | 17.00 | 0.13 | 0.06 | 1.28 | 0.00 | - | 104 | 289 | 113.48% |
| PENN240705P00017500 | 2024-06-27 9:35AM EDT | 17.50 | 0.28 | 0.18 | 0.21 | +0.06 | +27.27% | 1 | 143 | 49.41% |
| PENN240705P00018000 | 2024-06-27 9:54AM EDT | 18.00 | 0.40 | 0.31 | 0.34 | -0.02 | -4.76% | 5 | 155 | 46.29% |
| PENN240705P00018500 | 2024-06-26 2:24PM EDT | 18.50 | 0.56 | 0.52 | 0.56 | 0.00 | - | 5 | 2,010 | 45.31% |
| PENN240705P00019000 | 2024-06-26 2:30PM EDT | 19.00 | 0.88 | 0.82 | 0.85 | 0.00 | - | 20 | 60 | 43.95% |
| PENN240705P00019500 | 2024-06-26 2:30PM EDT | 19.50 | 1.41 | 1.16 | 1.74 | 0.00 | - | 21 | 78 | 67.77% |
| PENN240705P00020000 | 2024-06-25 10:35AM EDT | 20.00 | 1.71 | 1.48 | 1.64 | 0.00 | - | 44 | 88 | 42.97% |
| PENN240705P00020500 | 2024-06-24 10:26AM EDT | 20.50 | 1.15 | 1.58 | 2.46 | 0.00 | - | 9 | 17 | 93.55% |
| PENN240705P00021000 | 2024-06-20 10:59AM EDT | 21.00 | 2.32 | 0.81 | 2.79 | 0.00 | - | 1 | 3 | 83.98% |
| PENN240705P00022500 | 2024-06-20 3:32PM EDT | 22.50 | 5.50 | 3.35 | 4.15 | 0.00 | - | - | 5 | 84.77% |
© 2024 Yahoo. Tutti i diritti riservati.