Italia markets close in 49 minutes
FTSE MIB
33.369,36 -172,62 (-0,51%) Dow Jones
39.242,31 +114,51 (+0,29%) Nasdaq
17.862,43 +57,28 (+0,32%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,60 +0,70 (+0,87%) Bitcoin EUR
57.882,25 +415,59 (+0,72%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240712C00005000 | 2024-06-10 10:07AM EDT | 5.00 | 12.50 | 13.30 | 15.30 | 0.00 | - | - | 2 | 626.56% |
| PENN240712C00014000 | 2024-06-06 2:28PM EDT | 14.00 | 3.15 | 4.35 | 4.55 | 0.00 | - | - | 1 | 85.16% |
| PENN240712C00015000 | 2024-06-17 2:42PM EDT | 15.00 | 3.41 | 3.25 | 3.55 | 0.00 | - | 3 | 2 | 54.69% |
| PENN240712C00015500 | 2024-06-06 2:22PM EDT | 15.50 | 2.03 | 2.64 | 3.10 | 0.00 | - | - | 1 | 80.08% |
| PENN240712C00016000 | 2024-06-26 12:26PM EDT | 16.00 | 2.69 | 2.46 | 2.59 | 0.00 | - | 1 | 4 | 60.94% |
| PENN240712C00016500 | 2024-06-26 12:02PM EDT | 16.50 | 2.31 | 2.07 | 2.21 | 0.00 | - | 1 | 200 | 63.09% |
| PENN240712C00017000 | 2024-06-27 9:47AM EDT | 17.00 | 1.63 | 1.65 | 1.74 | -0.73 | -30.93% | 34 | 47 | 56.84% |
| PENN240712C00017500 | 2024-06-26 9:30AM EDT | 17.50 | 1.20 | 1.30 | 1.36 | 0.00 | - | 1 | 56 | 54.98% |
| PENN240712C00018000 | 2024-06-26 12:30PM EDT | 18.00 | 1.09 | 0.99 | 1.04 | 0.00 | - | 1 | 67 | 53.81% |
| PENN240712C00018500 | 2024-06-25 2:38PM EDT | 18.50 | 0.85 | 0.74 | 0.78 | 0.00 | - | 2 | 270 | 53.52% |
| PENN240712C00019000 | 2024-06-26 12:21PM EDT | 19.00 | 0.63 | 0.52 | 0.57 | 0.00 | - | 20 | 92 | 52.73% |
| PENN240712C00019500 | 2024-06-26 1:58PM EDT | 19.50 | 0.46 | 0.36 | 0.40 | 0.00 | - | 6 | 35 | 52.15% |
| PENN240712C00020000 | 2024-06-26 3:53PM EDT | 20.00 | 0.22 | 0.25 | 0.28 | 0.00 | - | 2 | 257 | 52.54% |
| PENN240712C00020500 | 2024-06-26 1:04PM EDT | 20.50 | 0.21 | 0.17 | 0.20 | 0.00 | - | 6 | 26 | 53.13% |
| PENN240712C00021000 | 2024-06-26 3:47PM EDT | 21.00 | 0.13 | 0.11 | 0.34 | 0.00 | - | 251 | 234 | 64.45% |
| PENN240712C00022000 | 2024-06-26 3:52PM EDT | 22.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 283 | 350 | 56.25% |
| PENN240712C00023000 | 2024-06-24 3:32PM EDT | 23.00 | 0.11 | 0.01 | 1.31 | 0.00 | - | 240 | 248 | 131.74% |
| PENN240712C00024000 | 2024-06-24 2:34PM EDT | 24.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 2 | 25 | 99.41% |
| PENN240712C00025000 | 2024-06-25 11:43AM EDT | 25.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 32 | 88.67% |
| PENN240712C00030000 | 2024-06-26 10:15AM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 145 | 160 | 109.38% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240712P00011000 | 2024-06-10 10:21AM EDT | 11.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | - | 1 | 254.10% |
| PENN240712P00012500 | 2024-06-21 3:28PM EDT | 12.50 | 0.04 | 0.01 | 1.31 | 0.00 | - | 3 | 4 | 206.45% |
| PENN240712P00013000 | 2024-06-06 12:06PM EDT | 13.00 | 0.09 | 0.01 | 1.32 | 0.00 | - | 30 | 12 | 192.19% |
| PENN240712P00013500 | 2024-06-21 3:28PM EDT | 13.50 | 0.04 | 0.01 | 2.15 | 0.00 | - | 3 | 18 | 220.31% |
| PENN240712P00014000 | 2024-06-25 2:49PM EDT | 14.00 | 0.04 | 0.01 | 1.33 | 0.00 | - | 1 | 3 | 164.45% |
| PENN240712P00014500 | 2024-06-18 1:30PM EDT | 14.50 | 0.10 | 0.01 | 1.33 | 0.00 | - | 5 | 11 | 150.59% |
| PENN240712P00015000 | 2024-06-25 2:22PM EDT | 15.00 | 0.05 | 0.01 | 1.34 | 0.00 | - | 9 | 86 | 137.50% |
| PENN240712P00015500 | 2024-06-25 3:31PM EDT | 15.50 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 22 | 57.03% |
| PENN240712P00016000 | 2024-06-26 12:12PM EDT | 16.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 1 | 57 | 54.88% |
| PENN240712P00016500 | 2024-06-25 3:33PM EDT | 16.50 | 0.20 | 0.15 | 0.21 | 0.00 | - | 52 | 178 | 53.91% |
| PENN240712P00017000 | 2024-06-26 10:58AM EDT | 17.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | 20 | 34 | 51.17% |
| PENN240712P00017500 | 2024-06-25 2:23PM EDT | 17.50 | 0.45 | 0.35 | 0.42 | 0.00 | - | 37 | 37 | 52.05% |
| PENN240712P00018000 | 2024-06-27 10:15AM EDT | 18.00 | 0.59 | 0.56 | 0.60 | +0.04 | +7.27% | 1 | 92 | 50.78% |
| PENN240712P00018500 | 2024-06-25 11:23AM EDT | 18.50 | 0.94 | 0.79 | 0.84 | 0.00 | - | 2 | 3 | 50.20% |
| PENN240712P00019000 | 2024-06-25 10:25AM EDT | 19.00 | 1.22 | 0.99 | 1.13 | 0.00 | - | 5 | 19 | 49.61% |
| PENN240712P00019500 | 2024-06-27 9:33AM EDT | 19.50 | 1.95 | 1.41 | 1.66 | +0.42 | +27.45% | 15 | 3 | 54.00% |
| PENN240712P00020000 | 2024-06-24 2:51PM EDT | 20.00 | 0.92 | 1.56 | 1.86 | 0.00 | - | 2 | 7 | 49.41% |
| PENN240712P00020500 | 2024-06-26 10:39AM EDT | 20.50 | 1.91 | 1.92 | 2.29 | 0.00 | - | 5 | 4 | 50.59% |
© 2024 Yahoo. Tutti i diritti riservati.