Italia markets open in 5 hours 45 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,0900+0,5500 (+15,54%)
Alla chiusura: 04:00PM EDT
4,0850 -0,01 (-0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3.00
Opzioni d'acquistoper10 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PTON240510C000030002024-05-07 3:40PM EDT2024-05-101.110.901.20+0.56+101.82%2772,447368.75%
PTON240517C000030002024-05-07 3:47PM EDT2024-05-171.150.251.32+0.53+85.48%364,488273.44%
PTON240524C000030002024-05-07 12:15PM EDT2024-05-240.930.651.25+0.24+34.78%9554178.91%
PTON240531C000030002024-05-07 3:14PM EDT2024-05-311.000.791.28+0.23+29.87%23407161.72%
PTON240607C000030002024-05-07 3:32PM EDT2024-06-071.230.871.51+0.65+112.07%1778110.16%
PTON240614C000030002024-05-07 9:34AM EDT2024-06-141.091.141.80+0.34+45.33%140181.64%
PTON240621C000030002024-05-07 3:37PM EDT2024-06-211.271.021.26+0.46+56.79%1,9244,86473.44%
PTON240719C000030002024-05-07 3:33PM EDT2024-07-191.321.241.33+0.45+51.72%1252,26994.14%
PTON240920C000030002024-05-07 1:51PM EDT2024-09-201.531.431.65+0.40+35.40%27595105.86%
PTON241018C000030002024-05-07 1:51PM EDT2024-10-181.601.391.70+0.50+45.45%2553497.07%
PTON250117C000030002024-05-07 2:07PM EDT2025-01-171.701.671.87+0.33+24.09%1432,917100.39%
PTON251219C000030002024-05-07 1:01PM EDT2025-12-192.011.802.84+0.15+8.06%16523103.32%
PTON260116C000030002024-05-07 1:55PM EDT2026-01-162.322.112.35+0.49+26.78%1073,43594.73%
Opzioni di venditaper10 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PTON240510P000030002024-05-07 3:20PM EDT2024-05-100.010.000.01-0.01-50.00%2,9144,783175.00%
PTON240517P000030002024-05-07 3:52PM EDT2024-05-170.020.010.02-0.02-50.00%2,0809,506115.63%
PTON240524P000030002024-05-07 3:14PM EDT2024-05-240.040.040.05-0.03-42.86%2502,878115.63%
PTON240531P000030002024-05-07 2:06PM EDT2024-05-310.060.050.06-0.05-45.45%3321,514103.13%
PTON240607P000030002024-05-07 11:10AM EDT2024-06-070.060.050.08-0.10-62.50%33338395.31%
PTON240614P000030002024-05-07 12:48PM EDT2024-06-140.110.060.10-0.06-35.29%9692.19%
PTON240621P000030002024-05-07 3:18PM EDT2024-06-210.080.080.11-0.12-60.00%5957,14289.84%
PTON240719P000030002024-05-07 3:45PM EDT2024-07-190.170.150.18-0.09-34.62%1664,72987.50%
PTON240920P000030002024-05-07 3:53PM EDT2024-09-200.330.310.33-0.16-32.65%43013087.50%
PTON241018P000030002024-05-07 1:52PM EDT2024-10-180.400.340.41-0.16-28.57%163,86186.91%
PTON250117P000030002024-05-07 3:05PM EDT2025-01-170.520.490.52-0.19-26.76%2,77331,87582.81%
PTON251219P000030002024-05-07 3:39PM EDT2025-12-190.800.800.83-0.25-23.81%1232,09374.80%
PTON260116P000030002024-05-07 3:39PM EDT2026-01-160.800.800.85-0.26-24.53%68415,23073.83%