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
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.581,62 -294,79 (-0,50%) CMC Crypto 200
1.309,54 -55,58 (-4,07%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:2.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00002000 | 2024-05-06 2:05PM EDT | 2024-05-10 | 1.57 | 1.38 | 2.15 | 0.00 | - | 1 | 8 | 506.25% |
| PTON240517C00002000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 2.15 | 1.89 | 2.15 | +0.50 | +30.30% | 52 | 144 | 304.69% |
| PTON240524C00002000 | 2024-05-07 10:11AM EDT | 2024-05-24 | 2.01 | 1.37 | 2.50 | +0.44 | +28.03% | 117 | 117 | 472.66% |
| PTON240531C00002000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 2.21 | 1.56 | 2.51 | +0.84 | +61.31% | 1 | 1 | 406.25% |
| PTON240607C00002000 | 2024-04-29 11:25AM EDT | 2024-06-07 | 1.30 | 1.85 | 2.57 | 0.00 | - | - | 25 | 217.19% |
| PTON240614C00002000 | 2024-05-03 10:38AM EDT | 2024-06-14 | 1.50 | 1.94 | 2.58 | 0.00 | - | 2 | 2 | 221.88% |
| PTON240621C00002000 | 2024-05-07 11:49AM EDT | 2024-06-21 | 2.06 | 1.78 | 2.33 | +0.36 | +21.18% | 50 | 310 | 232.81% |
| PTON240719C00002000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 2.08 | 1.62 | 2.24 | +0.33 | +18.86% | 4 | 482 | 153.91% |
| PTON240920C00002000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 2.34 | 2.03 | 2.48 | +0.64 | +37.65% | 9 | 10 | 117.19% |
| PTON241018C00002000 | 2024-05-07 2:49PM EDT | 2024-10-18 | 2.31 | 1.46 | 2.31 | +0.43 | +22.87% | 38 | 195 | 118.75% |
| PTON250117C00002000 | 2024-05-07 9:37AM EDT | 2025-01-17 | 2.40 | 2.20 | 2.49 | +0.50 | +26.32% | 2 | 150 | 101.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00002000 | 2024-05-06 10:19AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,663 | 312.50% |
| PTON240517P00002000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 552 | 187.50% |
| PTON240524P00002000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.52 | 0.00 | - | 323 | 682 | 384.38% |
| PTON240531P00002000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.09 | 0.00 | - | 71 | 659 | 187.50% |
| PTON240607P00002000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 41 | 185.94% |
| PTON240614P00002000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 39 | 263.28% |
| PTON240621P00002000 | 2024-05-07 1:27PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 35 | 1,584 | 115.63% |
| PTON240719P00002000 | 2024-05-07 10:42AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.11 | +0.03 | +60.00% | 1 | 2,164 | 114.84% |
| PTON240920P00002000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 150 | 3,292 | 96.48% |
| PTON241018P00002000 | 2024-05-07 1:59PM EDT | 2024-10-18 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 1 | 16,941 | 92.19% |
| PTON250117P00002000 | 2024-05-07 1:15PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.20 | -0.07 | -28.00% | 14,939 | 434 | 90.23% |
© 2024 Yahoo. Tutti i diritti riservati.