Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.305,56 +219,76 (+0,58%) Nasdaq
15.964,24 +352,48 (+2,26%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,95 +0,38 (+0,45%) Bitcoin EUR
59.505,91 -783,44 (-1,30%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:20PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00001000 | 2024-04-25 10:03AM EDT | 1.00 | 1.75 | 2.16 | 2.25 | 0.00 | - | 5 | 6 | 1,225.00% |
| PTON240426C00002500 | 2024-04-25 12:59PM EDT | 2.50 | 0.70 | 0.66 | 0.72 | +0.15 | +27.27% | 35 | 76 | 0.00% |
| PTON240426C00003000 | 2024-04-26 12:53PM EDT | 3.00 | 0.20 | 0.18 | 0.22 | +0.10 | +100.00% | 659 | 3,345 | 0.00% |
| PTON240426C00003500 | 2024-04-26 12:37PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 1,966 | 96.88% |
| PTON240426C00004000 | 2024-04-26 9:38AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 907 | 212.50% |
| PTON240426C00004500 | 2024-04-25 10:33AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 731 | 312.50% |
| PTON240426C00005000 | 2024-04-26 10:52AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,115 | 387.50% |
| PTON240426C00005500 | 2024-04-26 10:52AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 450.00% |
| PTON240426C00006000 | 2024-04-12 9:39AM EDT | 6.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 68 | 856.25% |
| PTON240426C00006500 | 2024-04-04 2:46PM EDT | 6.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 146 | 1,275.00% |
| PTON240426C00007000 | 2024-03-18 11:29AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 1,000.00% |
| PTON240426C00007500 | 2024-03-11 2:01PM EDT | 7.50 | 0.06 | 0.00 | 0.38 | 0.00 | - | 100 | 100 | 1,346.88% |
| PTON240426C00008000 | 2024-03-12 12:02PM EDT | 8.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 100 | 43 | 1,409.38% |
| PTON240426C00008500 | 2024-03-12 11:58AM EDT | 8.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 100 | 1,112.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00002000 | 2024-04-22 10:51AM EDT | 2.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 937.50% |
| PTON240426P00002500 | 2024-04-25 10:02AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 923 | 275.00% |
| PTON240426P00003000 | 2024-04-26 11:26AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 734 | 4,891 | 93.75% |
| PTON240426P00003500 | 2024-04-26 12:22PM EDT | 3.50 | 0.34 | 0.29 | 0.34 | -0.14 | -29.17% | 32 | 662 | 206.25% |
| PTON240426P00004000 | 2024-04-26 12:53PM EDT | 4.00 | 0.80 | 0.80 | 0.84 | -0.09 | -10.11% | 3 | 55 | 387.50% |
| PTON240426P00004500 | 2024-04-23 3:16PM EDT | 4.50 | 1.35 | 1.29 | 1.33 | 0.00 | - | 16 | 60 | 487.50% |
| PTON240426P00005000 | 2024-04-24 11:25AM EDT | 5.00 | 1.94 | 1.77 | 1.84 | 0.00 | - | 2 | 0 | 575.00% |
| PTON240426P00005500 | 2024-04-16 10:23AM EDT | 5.50 | 2.37 | 2.27 | 2.85 | 0.00 | - | 5 | 0 | 1,215.63% |
| PTON240426P00006000 | 2024-04-22 10:57AM EDT | 6.00 | 3.05 | 2.78 | 2.86 | 0.00 | - | 1 | 0 | 793.75% |
| PTON240426P00006500 | 2024-04-16 10:08AM EDT | 6.50 | 3.43 | 3.25 | 3.35 | 0.00 | - | 3 | 0 | 787.50% |
| PTON240426P00007000 | 2024-03-27 11:47AM EDT | 7.00 | 2.77 | 3.75 | 3.85 | 0.00 | - | 1 | 0 | 850.00% |
| PTON240426P00007500 | 2024-03-27 11:47AM EDT | 7.50 | 3.24 | 4.25 | 4.35 | 0.00 | - | 3 | 0 | 906.25% |
© 2024 Yahoo. Tutti i diritti riservati.