Italia markets close in 1 hour 6 minutes
FTSE MIB
33.377,49 -164,49 (-0,49%) Dow Jones
39.174,71 +46,91 (+0,12%) Nasdaq
17.858,69 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,84 +0,94 (+1,16%) Bitcoin EUR
58.069,84 +446,95 (+0,78%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:23AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240726C00005000 | 2024-06-24 12:09PM EDT | 5.00 | 15.05 | 12.90 | 15.65 | 0.00 | - | 2 | 5 | 451.17% |
| PENN240726C00015000 | 2024-06-25 3:17PM EDT | 15.00 | 3.75 | 1.66 | 5.85 | 0.00 | - | 5 | 18 | 78.71% |
| PENN240726C00015500 | 2024-06-14 9:42AM EDT | 15.50 | 3.47 | 1.25 | 5.40 | 0.00 | - | - | 13 | 75.29% |
| PENN240726C00016000 | 2024-06-21 9:53AM EDT | 16.00 | 3.90 | 1.69 | 4.95 | 0.00 | - | 1 | 1 | 96.97% |
| PENN240726C00016500 | 2024-06-18 10:18AM EDT | 16.50 | 2.24 | 0.60 | 3.90 | 0.00 | - | - | 4 | 52.93% |
| PENN240726C00017000 | 2024-06-25 12:33PM EDT | 17.00 | 1.94 | 1.08 | 2.94 | -0.01 | -0.51% | 10 | 24 | 59.18% |
| PENN240726C00017500 | 2024-06-25 11:14AM EDT | 17.50 | 1.73 | 0.34 | 2.77 | 0.00 | - | 5 | 11 | 51.56% |
| PENN240726C00018000 | 2024-06-21 3:11PM EDT | 18.00 | 2.46 | 0.55 | 2.74 | 0.00 | - | 2 | 12 | 69.63% |
| PENN240726C00018500 | 2024-06-26 12:04PM EDT | 18.50 | 1.20 | 0.27 | 2.86 | 0.00 | - | 105 | 224 | 77.15% |
| PENN240726C00019000 | 2024-06-26 9:44AM EDT | 19.00 | 1.00 | 0.84 | 1.50 | 0.00 | - | 1 | 23 | 68.36% |
| PENN240726C00019500 | 2024-06-26 9:30AM EDT | 19.50 | 0.69 | 0.64 | 2.83 | 0.00 | - | 1 | 10 | 104.30% |
| PENN240726C00020000 | 2024-06-26 2:42PM EDT | 20.00 | 0.60 | 0.35 | 2.04 | 0.00 | - | 26 | 96 | 86.62% |
| PENN240726C00020500 | 2024-06-24 12:53PM EDT | 20.50 | 0.93 | 0.34 | 2.23 | 0.00 | - | 2 | 57 | 98.63% |
| PENN240726C00021000 | 2024-06-26 10:15AM EDT | 21.00 | 0.44 | 0.23 | 1.75 | 0.00 | - | 5 | 25 | 90.82% |
| PENN240726C00022000 | 2024-06-27 9:46AM EDT | 22.00 | 0.18 | 0.14 | 0.29 | -0.03 | -14.29% | 14 | 13 | 56.25% |
| PENN240726C00022500 | 2024-06-25 12:34PM EDT | 22.50 | 0.16 | 0.12 | 0.23 | 0.00 | - | 8 | 78 | 57.23% |
| PENN240726C00023000 | 2024-06-26 10:18AM EDT | 23.00 | 0.15 | 0.10 | 1.06 | 0.00 | - | 20 | 30 | 91.21% |
| PENN240726C00024000 | 2024-06-26 3:29PM EDT | 24.00 | 0.10 | 0.05 | 1.27 | 0.00 | - | 10 | 21 | 105.86% |
| PENN240726C00025000 | 2024-06-21 3:44PM EDT | 25.00 | 0.25 | 0.01 | 1.33 | 0.00 | - | 56 | 104 | 115.43% |
| PENN240726C00030000 | 2024-06-10 11:00AM EDT | 30.00 | 0.09 | 0.01 | 2.17 | 0.00 | - | - | 4 | 180.08% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240726P00012500 | 2024-06-17 11:04AM EDT | 12.50 | 0.06 | 0.01 | 2.16 | 0.00 | - | 8 | 16 | 185.74% |
| PENN240726P00013000 | 2024-06-17 11:04AM EDT | 13.00 | 0.10 | 0.01 | 2.17 | 0.00 | - | 8 | 23 | 173.83% |
| PENN240726P00014000 | 2024-06-26 12:29PM EDT | 14.00 | 0.08 | 0.01 | 0.37 | 0.00 | - | 60 | 5 | 77.54% |
| PENN240726P00014500 | 2024-06-26 1:38PM EDT | 14.50 | 0.10 | 0.05 | 1.84 | 0.00 | - | 1 | 5 | 129.10% |
| PENN240726P00015000 | 2024-06-25 10:22AM EDT | 15.00 | 0.15 | 0.06 | 0.25 | 0.00 | - | 3 | 8 | 58.79% |
| PENN240726P00015500 | 2024-06-24 2:20PM EDT | 15.50 | 0.12 | 0.01 | 0.55 | 0.00 | - | 100 | 50 | 62.89% |
| PENN240726P00016000 | 2024-06-26 2:58PM EDT | 16.00 | 0.28 | 0.17 | 2.16 | 0.00 | - | 17 | 34 | 109.96% |
| PENN240726P00016500 | 2024-06-21 1:13PM EDT | 16.50 | 0.38 | 0.11 | 2.20 | 0.00 | - | 1 | 0 | 98.34% |
| PENN240726P00017000 | 2024-06-24 2:47PM EDT | 17.00 | 0.55 | 0.19 | 1.58 | +0.30 | +120.00% | 1 | 13 | 72.95% |
| PENN240726P00017500 | 2024-06-14 3:30PM EDT | 17.50 | 1.25 | 0.27 | 1.72 | 0.00 | - | - | 11 | 67.87% |
| PENN240726P00018000 | 2024-06-26 3:46PM EDT | 18.00 | 0.95 | 0.35 | 1.01 | 0.00 | - | 3 | 55 | 57.32% |
| PENN240726P00018500 | 2024-06-25 1:21PM EDT | 18.50 | 1.17 | 0.17 | 2.87 | 0.00 | - | 100 | 116 | 69.34% |
| PENN240726P00019000 | 2024-06-26 10:11AM EDT | 19.00 | 1.26 | 0.48 | 2.88 | 0.00 | - | 1 | 23 | 63.09% |
| PENN240726P00019500 | 2024-06-25 2:22PM EDT | 19.50 | 1.70 | 0.54 | 3.30 | 0.00 | - | 1 | 1 | 59.28% |
| PENN240726P00020000 | 2024-06-24 1:09PM EDT | 20.00 | 1.37 | 0.55 | 2.83 | 0.00 | - | 6 | 59 | 87.40% |
| PENN240726P00021000 | 2024-06-24 2:23PM EDT | 21.00 | 1.98 | 0.93 | 3.90 | 0.00 | - | 5 | 4 | 105.47% |
© 2024 Yahoo. Tutti i diritti riservati.