Italia markets closed
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0804 -0,0057 (-0,53%) Bitcoin EUR
62.358,78 -701,83 (-1,11%) CMC Crypto 200
1.446,59 -38,10 (-2,57%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00000500 | 2024-05-28 3:07PM EDT | 0.50 | 2.50 | 2.04 | 3.50 | 0.00 | - | 4 | 17 | 1,925.00% |
| PTON240531C00001000 | 2024-05-15 12:07PM EDT | 1.00 | 3.05 | 1.69 | 2.98 | 0.00 | - | 1 | 1 | 1,387.50% |
| PTON240531C00001500 | 2024-05-28 2:52PM EDT | 1.50 | 1.49 | 1.45 | 1.81 | 0.00 | - | 1 | 2 | 906.25% |
| PTON240531C00002000 | 2024-05-28 3:08PM EDT | 2.00 | 1.00 | 1.08 | 1.20 | 0.00 | - | 2 | 3 | 50.00% |
| PTON240531C00002500 | 2024-05-29 3:16PM EDT | 2.50 | 0.60 | 0.62 | 1.03 | +0.06 | +11.11% | 3 | 182 | 428.13% |
| PTON240531C00003000 | 2024-05-29 3:55PM EDT | 3.00 | 0.19 | 0.16 | 0.18 | +0.07 | +58.33% | 1,084 | 2,736 | 73.44% |
| PTON240531C00003500 | 2024-05-29 3:54PM EDT | 3.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2,676 | 7,968 | 126.56% |
| PTON240531C00004000 | 2024-05-29 3:37PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 499 | 3,376 | 175.00% |
| PTON240531C00004500 | 2024-05-29 3:58PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 3,085 | 193.75% |
| PTON240531C00005000 | 2024-05-28 2:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 2,121 | 237.50% |
| PTON240531C00005500 | 2024-05-28 2:53PM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,001 | 1,168 | 362.50% |
| PTON240531C00006000 | 2024-05-29 3:24PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 649 | 312.50% |
| PTON240531C00006500 | 2024-05-22 1:48PM EDT | 6.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 414 | 509.38% |
| PTON240531C00007000 | 2024-05-22 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 96 | 144 | 787.50% |
| PTON240531C00007500 | 2024-05-20 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 400.00% |
| PTON240531C00008000 | 2024-05-15 3:01PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 129 | 425.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00002000 | 2024-05-29 3:28PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 683 | 250.00% |
| PTON240531P00002500 | 2024-05-28 2:18PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,748 | 137.50% |
| PTON240531P00003000 | 2024-05-29 3:46PM EDT | 3.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 432 | 2,713 | 73.44% |
| PTON240531P00003500 | 2024-05-29 3:46PM EDT | 3.50 | 0.37 | 0.13 | 0.40 | -0.12 | -24.49% | 25 | 1,930 | 132.81% |
| PTON240531P00004000 | 2024-05-29 11:53AM EDT | 4.00 | 0.98 | 0.84 | 0.89 | -0.01 | -1.01% | 6 | 3,414 | 137.50% |
| PTON240531P00004500 | 2024-05-29 2:10PM EDT | 4.50 | 1.47 | 1.26 | 1.59 | +0.01 | +0.68% | 1 | 4,240 | 334.38% |
| PTON240531P00005000 | 2024-05-29 2:14PM EDT | 5.00 | 1.89 | 1.78 | 2.08 | -0.13 | -6.44% | 1 | 25 | 406.25% |
| PTON240531P00005500 | 2024-05-29 2:14PM EDT | 5.50 | 2.38 | 2.22 | 2.42 | +0.10 | +4.39% | 1 | 0 | 440.63% |
| PTON240531P00006000 | 2024-05-24 12:40PM EDT | 6.00 | 2.79 | 2.80 | 3.45 | 0.00 | - | 2 | 3 | 756.25% |
| PTON240531P00006500 | 2024-05-24 12:37PM EDT | 6.50 | 3.26 | 3.25 | 3.45 | 0.00 | - | 1 | 2 | 584.38% |
| PTON240531P00007000 | 2024-05-10 10:03AM EDT | 7.00 | 2.75 | 3.80 | 4.70 | 0.00 | - | 2 | 1 | 978.13% |
| PTON240531P00007500 | 2024-05-06 9:54AM EDT | 7.50 | 4.02 | 4.30 | 4.40 | 0.00 | - | 5 | 1 | 556.25% |
© 2024 Yahoo. Tutti i diritti riservati.