Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.346,35 +90,13 (+0,14%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240607C00005000 | 2024-05-06 11:39AM EDT | 5.00 | 10.30 | 11.85 | 14.60 | 0.00 | - | - | 3 | 850.00% |
| PENN240607C00010000 | 2024-05-10 2:48PM EDT | 10.00 | 6.00 | 6.20 | 7.65 | 0.00 | - | - | 10 | 272.66% |
| PENN240607C00011000 | 2024-05-30 3:49PM EDT | 11.00 | 3.50 | 6.10 | 6.70 | 0.00 | - | 1 | 3 | 250.78% |
| PENN240607C00013000 | 2024-05-31 10:20AM EDT | 13.00 | 3.25 | 4.10 | 4.70 | +1.26 | +63.32% | 1 | 3 | 176.56% |
| PENN240607C00014000 | 2024-05-31 10:49AM EDT | 14.00 | 2.95 | 2.92 | 5.65 | +2.17 | +278.21% | 3 | 275 | 241.60% |
| PENN240607C00014500 | 2024-05-31 3:25PM EDT | 14.50 | 2.89 | 2.79 | 3.20 | +2.38 | +466.67% | 138 | 96 | 126.17% |
| PENN240607C00015000 | 2024-05-31 3:53PM EDT | 15.00 | 2.61 | 2.32 | 2.80 | +2.28 | +690.91% | 818 | 418 | 78.13% |
| PENN240607C00015500 | 2024-05-31 2:21PM EDT | 15.50 | 2.01 | 2.00 | 2.16 | +1.82 | +957.89% | 454 | 1,659 | 69.92% |
| PENN240607C00016000 | 2024-05-31 3:44PM EDT | 16.00 | 1.67 | 1.46 | 1.68 | +1.57 | +1,570.00% | 9,321 | 1,686 | 53.91% |
| PENN240607C00016500 | 2024-05-31 3:57PM EDT | 16.50 | 1.25 | 1.06 | 1.34 | +1.20 | +2,400.00% | 752 | 3,211 | 60.16% |
| PENN240607C00017000 | 2024-05-31 3:58PM EDT | 17.00 | 0.91 | 0.91 | 0.94 | +0.86 | +1,720.00% | 1,657 | 365 | 67.58% |
| PENN240607C00017500 | 2024-05-31 3:58PM EDT | 17.50 | 0.65 | 0.64 | 0.65 | +0.61 | +1,525.00% | 2,075 | 184 | 66.80% |
| PENN240607C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.47 | 0.44 | 0.47 | +0.45 | +2,250.00% | 839 | 158 | 68.95% |
| PENN240607C00018500 | 2024-05-31 3:59PM EDT | 18.50 | 0.33 | 0.30 | 0.33 | +0.28 | +560.00% | 588 | 844 | 70.90% |
| PENN240607C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 0.21 | 0.15 | 0.26 | +0.17 | +425.00% | 450 | 496 | 71.48% |
| PENN240607C00019500 | 2024-05-31 3:59PM EDT | 19.50 | 0.14 | 0.13 | 0.15 | +0.12 | +600.00% | 326 | 152 | 73.83% |
| PENN240607C00020000 | 2024-05-31 3:48PM EDT | 20.00 | 0.11 | 0.09 | 0.10 | +0.06 | +120.00% | 398 | 75 | 75.78% |
| PENN240607C00020500 | 2024-05-31 3:27PM EDT | 20.50 | 0.07 | 0.06 | 0.10 | +0.06 | +600.00% | 70 | 60 | 82.03% |
| PENN240607C00021500 | 2024-05-31 2:27PM EDT | 21.50 | 0.07 | 0.03 | 2.09 | +0.06 | +600.00% | 25 | 18 | 241.60% |
| PENN240607C00022000 | 2024-05-29 2:39PM EDT | 22.00 | 0.01 | 0.02 | 0.40 | 0.00 | - | 4 | 7 | 137.89% |
| PENN240607C00022500 | 2024-05-29 12:51PM EDT | 22.50 | 0.05 | 0.01 | 0.10 | +0.04 | +400.00% | 1 | 29 | 107.03% |
| PENN240607C00023000 | 2024-05-31 3:35PM EDT | 23.00 | 0.02 | 0.01 | 1.87 | -0.15 | -88.24% | 2 | 21 | 261.91% |
| PENN240607C00024000 | 2024-04-30 9:51AM EDT | 24.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | - | 1 | 241.02% |
| PENN240607C00025000 | 2024-05-31 9:57AM EDT | 25.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 1 | 317.58% |
| PENN240607C00026000 | 2024-05-31 12:41PM EDT | 26.00 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 13 | 4 | 153.13% |
| PENN240607C00030000 | 2024-05-21 1:30PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 12 | 193.75% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240607P00009500 | 2024-05-29 12:52PM EDT | 9.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 168 | 332.03% |
| PENN240607P00010000 | 2024-05-30 2:08PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 56 | 56 | 218.75% |
| PENN240607P00010500 | 2024-05-28 9:49AM EDT | 10.50 | 0.01 | 0.00 | 1.85 | 0.00 | - | 120 | 120 | 444.53% |
| PENN240607P00011000 | 2024-05-31 1:40PM EDT | 11.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 1 | 233 | 214.84% |
| PENN240607P00011500 | 2024-05-23 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 8 | 245.70% |
| PENN240607P00012000 | 2024-05-31 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.54 | -0.05 | -83.33% | 200 | 12 | 231.25% |
| PENN240607P00012500 | 2024-05-31 3:20PM EDT | 12.50 | 0.01 | 0.00 | 1.22 | -0.01 | -50.00% | 20 | 17 | 281.25% |
| PENN240607P00013000 | 2024-05-30 1:45PM EDT | 13.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 11 | 257.03% |
| PENN240607P00013500 | 2024-05-31 9:30AM EDT | 13.50 | 0.09 | 0.00 | 0.24 | -0.01 | -10.00% | 1 | 2,112 | 138.67% |
| PENN240607P00014000 | 2024-05-31 3:23PM EDT | 14.00 | 0.03 | 0.00 | 0.17 | -0.22 | -88.00% | 112 | 181 | 113.28% |
| PENN240607P00014500 | 2024-05-31 2:42PM EDT | 14.50 | 0.03 | 0.03 | 0.10 | -0.45 | -93.75% | 122 | 324 | 92.97% |
| PENN240607P00015000 | 2024-05-31 3:15PM EDT | 15.00 | 0.04 | 0.04 | 0.06 | -0.71 | -94.67% | 320 | 626 | 74.61% |
| PENN240607P00015500 | 2024-05-31 2:15PM EDT | 15.50 | 0.08 | 0.06 | 0.07 | -0.93 | -92.08% | 271 | 153 | 66.02% |
| PENN240607P00016000 | 2024-05-31 3:49PM EDT | 16.00 | 0.11 | 0.10 | 0.32 | -0.89 | -89.00% | 1,221 | 162 | 78.52% |
| PENN240607P00016500 | 2024-05-31 3:36PM EDT | 16.50 | 0.24 | 0.21 | 0.26 | -0.93 | -79.49% | 1,080 | 145 | 64.84% |
| PENN240607P00017000 | 2024-05-31 3:58PM EDT | 17.00 | 0.39 | 0.39 | 0.43 | -0.85 | -68.55% | 1,946 | 51 | 66.02% |
| PENN240607P00017500 | 2024-05-31 3:53PM EDT | 17.50 | 0.60 | 0.62 | 0.65 | -1.27 | -67.91% | 351 | 1 | 65.63% |
| PENN240607P00018000 | 2024-05-31 2:25PM EDT | 18.00 | 1.01 | 0.91 | 1.00 | -1.71 | -62.87% | 196 | 50 | 68.95% |
| PENN240607P00019000 | 2024-05-24 11:41AM EDT | 19.00 | 1.76 | 1.48 | 1.89 | -1.60 | -47.62% | 2 | 0 | 68.56% |
© 2024 Yahoo. Tutti i diritti riservati.