Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.256,96 -1.195,83 (-2,08%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250117C00002500 | 2024-06-03 2:15PM EDT | 2.50 | 15.05 | 14.85 | 17.55 | 0.00 | - | 4 | 7 | 251.95% |
| PENN250117C00005000 | 2024-04-17 9:51AM EDT | 5.00 | 12.15 | 11.10 | 13.25 | 0.00 | - | - | 10 | 0.00% |
| PENN250117C00007500 | 2024-04-17 9:39AM EDT | 7.50 | 9.80 | 8.85 | 9.05 | 0.00 | - | 1 | 2 | 0.00% |
| PENN250117C00010000 | 2024-06-13 11:34AM EDT | 10.00 | 9.30 | 7.80 | 11.25 | 0.00 | - | 3 | 37 | 58.40% |
| PENN250117C00012500 | 2024-06-28 11:06AM EDT | 12.50 | 8.10 | 6.00 | 8.60 | +1.20 | +17.39% | 8 | 287 | 54.20% |
| PENN250117C00015000 | 2024-06-28 9:30AM EDT | 15.00 | 5.60 | 4.65 | 6.00 | +0.45 | +8.74% | 2 | 540 | 51.03% |
| PENN250117C00017500 | 2024-06-28 3:49PM EDT | 17.50 | 4.30 | 3.25 | 4.90 | +0.45 | +11.69% | 101 | 13,502 | 56.10% |
| PENN250117C00020000 | 2024-06-28 3:17PM EDT | 20.00 | 3.05 | 2.90 | 3.25 | +0.32 | +11.72% | 170 | 10,441 | 58.18% |
| PENN250117C00022500 | 2024-06-28 12:04PM EDT | 22.50 | 2.30 | 1.99 | 2.26 | +0.53 | +29.94% | 193 | 2,471 | 56.15% |
| PENN250117C00025000 | 2024-06-28 11:13AM EDT | 25.00 | 1.53 | 1.02 | 1.64 | +0.27 | +21.43% | 2 | 7,895 | 52.64% |
| PENN250117C00027500 | 2024-06-26 1:53PM EDT | 27.50 | 0.88 | 0.18 | 1.26 | 0.00 | - | 20 | 1,143 | 59.94% |
| PENN250117C00030000 | 2024-06-28 1:38PM EDT | 30.00 | 0.68 | 0.20 | 0.90 | +0.13 | +23.64% | 8 | 10,619 | 50.59% |
| PENN250117C00032500 | 2024-06-28 1:38PM EDT | 32.50 | 0.48 | 0.34 | 0.51 | +0.18 | +60.00% | 3 | 728 | 52.54% |
| PENN250117C00035000 | 2024-06-26 3:23PM EDT | 35.00 | 0.28 | 0.15 | 0.64 | 0.00 | - | 18 | 2,845 | 56.54% |
| PENN250117C00037500 | 2024-06-24 9:34AM EDT | 37.50 | 0.25 | 0.00 | 0.54 | 0.00 | - | 1 | 334 | 55.96% |
| PENN250117C00040000 | 2024-06-27 10:24AM EDT | 40.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 1,076 | 57.72% |
| PENN250117C00042500 | 2024-06-21 10:03AM EDT | 42.50 | 0.16 | 0.00 | 0.97 | 0.00 | - | 2 | 479 | 72.12% |
| PENN250117C00045000 | 2024-06-17 3:38PM EDT | 45.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 6 | 1,154 | 63.09% |
| PENN250117C00050000 | 2024-06-25 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 1,804 | 63.67% |
| PENN250117C00055000 | 2024-06-28 10:06AM EDT | 55.00 | 0.10 | 0.09 | 0.16 | +0.01 | +11.11% | 50 | 13,737 | 68.56% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250117P00005000 | 2024-06-21 3:39PM EDT | 5.00 | 0.05 | 0.00 | 1.17 | 0.00 | - | 4 | 26 | 152.93% |
| PENN250117P00007500 | 2024-06-06 1:37PM EDT | 7.50 | 0.17 | 0.00 | 0.18 | 0.00 | - | 5 | 206 | 70.70% |
| PENN250117P00010000 | 2024-06-25 2:56PM EDT | 10.00 | 0.29 | 0.23 | 0.31 | 0.00 | - | 85 | 1,056 | 65.23% |
| PENN250117P00012500 | 2024-06-25 12:00PM EDT | 12.50 | 0.55 | 0.18 | 0.70 | -0.12 | -17.91% | 5 | 3,147 | 54.00% |
| PENN250117P00015000 | 2024-06-28 1:21PM EDT | 15.00 | 1.10 | 1.05 | 1.16 | -0.15 | -12.00% | 1 | 3,265 | 54.39% |
| PENN250117P00017500 | 2024-06-27 12:25PM EDT | 17.50 | 2.25 | 1.81 | 2.28 | 0.00 | - | 25 | 2,830 | 52.76% |
| PENN250117P00020000 | 2024-06-28 10:51AM EDT | 20.00 | 3.00 | 3.10 | 3.25 | -0.65 | -17.81% | 1 | 1,073 | 50.00% |
| PENN250117P00022500 | 2024-06-21 3:06PM EDT | 22.50 | 4.50 | 4.50 | 4.85 | 0.00 | - | 1 | 448 | 48.78% |
| PENN250117P00025000 | 2024-06-21 11:40AM EDT | 25.00 | 6.75 | 6.05 | 8.35 | 0.00 | - | 1 | 3,136 | 56.93% |
| PENN250117P00027500 | 2024-05-08 3:46PM EDT | 27.50 | 12.00 | 9.80 | 10.80 | 0.00 | - | 2 | 3,110 | 77.03% |
| PENN250117P00030000 | 2024-05-16 10:19AM EDT | 30.00 | 14.10 | 11.85 | 13.80 | 0.00 | - | 1 | 0 | 85.30% |
| PENN250117P00032500 | 2024-05-14 1:25PM EDT | 32.50 | 15.75 | 12.80 | 14.00 | 0.00 | - | 1 | 1 | 64.50% |
| PENN250117P00035000 | 2024-03-27 2:48PM EDT | 35.00 | 16.90 | 17.70 | 19.95 | 0.00 | - | 7 | 0 | 116.60% |
| PENN250117P00037500 | 2024-03-27 2:00PM EDT | 37.50 | 19.55 | 20.05 | 21.50 | 0.00 | - | 1 | 0 | 112.18% |
| PENN250117P00040000 | 2024-02-26 4:55PM EDT | 40.00 | 23.35 | 21.60 | 21.85 | 0.00 | - | 2 | 0 | 85.11% |
| PENN250117P00042500 | 2023-08-21 2:16PM EDT | 42.50 | 20.00 | 19.10 | 19.60 | 0.00 | - | - | 0 | 0.00% |
| PENN250117P00045000 | 2023-07-26 9:54AM EDT | 45.00 | 19.40 | 21.50 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| PENN250117P00050000 | 2023-01-23 2:38PM EDT | 50.00 | 17.89 | 18.70 | 19.20 | 0.00 | - | 4 | 17 | 0.00% |
| PENN250117P00055000 | 2023-02-24 11:25AM EDT | 55.00 | 25.05 | 26.25 | 27.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.