Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.578,33 -425,61 (-0,72%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00000500 | 2024-05-03 10:01AM EDT | 0.50 | 2.95 | 3.00 | 4.50 | 0.00 | - | 4 | 1 | 1,925.00% |
| PTON240510C00001000 | 2024-05-02 10:03AM EDT | 1.00 | 2.03 | 2.99 | 3.30 | 0.00 | - | 4 | 4 | 912.50% |
| PTON240510C00002000 | 2024-05-06 2:05PM EDT | 2.00 | 1.57 | 1.38 | 2.15 | 0.00 | - | 1 | 8 | 506.25% |
| PTON240510C00002500 | 2024-05-07 1:38PM EDT | 2.50 | 1.61 | 1.10 | 1.66 | +0.51 | +46.36% | 27 | 42 | 387.50% |
| PTON240510C00003000 | 2024-05-07 3:40PM EDT | 3.00 | 1.11 | 0.90 | 1.20 | +0.56 | +101.82% | 277 | 2,447 | 318.75% |
| PTON240510C00003500 | 2024-05-07 3:57PM EDT | 3.50 | 0.62 | 0.59 | 0.65 | +0.45 | +264.71% | 1,368 | 4,857 | 128.13% |
| PTON240510C00004000 | 2024-05-07 3:59PM EDT | 4.00 | 0.24 | 0.22 | 0.24 | +0.18 | +300.00% | 14,649 | 6,978 | 107.81% |
| PTON240510C00004500 | 2024-05-07 3:59PM EDT | 4.50 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 9,864 | 2,328 | 117.19% |
| PTON240510C00005000 | 2024-05-07 3:59PM EDT | 5.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 5,404 | 596 | 145.31% |
| PTON240510C00005500 | 2024-05-07 2:20PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 490 | 184 | 175.00% |
| PTON240510C00006000 | 2024-05-07 1:45PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 138 | 8 | 203.13% |
| PTON240510C00006500 | 2024-05-07 2:23PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 249 | 150 | 218.75% |
| PTON240510C00007000 | 2024-05-07 3:16PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2,128 | 210 | 265.63% |
| PTON240510C00007500 | 2024-05-07 1:10PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 0 | 250.00% |
| PTON240510C00008000 | 2024-05-07 1:45PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 5 | 300.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00001000 | 2024-05-03 12:04PM EDT | 1.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 600.00% |
| PTON240510P00001500 | 2024-05-02 12:25PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 425.00% |
| PTON240510P00002000 | 2024-05-06 10:19AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,663 | 312.50% |
| PTON240510P00002500 | 2024-05-07 1:16PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,900 | 225.00% |
| PTON240510P00003000 | 2024-05-07 3:20PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,914 | 4,783 | 150.00% |
| PTON240510P00003500 | 2024-05-07 3:58PM EDT | 3.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 16,609 | 2,616 | 128.13% |
| PTON240510P00004000 | 2024-05-07 3:59PM EDT | 4.00 | 0.13 | 0.12 | 0.13 | -0.25 | -65.79% | 8,383 | 497 | 98.44% |
| PTON240510P00004500 | 2024-05-07 2:12PM EDT | 4.50 | 0.48 | 0.41 | 0.51 | -0.47 | -49.47% | 392 | 100 | 104.69% |
| PTON240510P00005000 | 2024-05-07 12:59PM EDT | 5.00 | 1.00 | 0.87 | 0.96 | -0.48 | -32.43% | 29 | 5 | 100.00% |
| PTON240510P00005500 | 2024-05-06 2:17PM EDT | 5.50 | 1.57 | 1.37 | 1.60 | 0.00 | - | 15 | 11 | 245.31% |
| PTON240510P00006000 | 2024-05-06 11:25AM EDT | 6.00 | 2.44 | 1.38 | 2.31 | 0.00 | - | 1 | 2 | 535.94% |
| PTON240510P00006500 | 2024-05-06 11:24AM EDT | 6.50 | 2.95 | 2.36 | 2.45 | 0.00 | - | 2 | 0 | 284.38% |
© 2024 Yahoo. Tutti i diritti riservati.