Italia markets close in 1 hour 11 minutes
FTSE MIB
34.206,94 +220,04 (+0,65%) Dow Jones
38.969,30 +117,03 (+0,30%) Nasdaq
16.356,25 +7,00 (+0,04%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,92 -0,56 (-0,71%) Bitcoin EUR
58.830,91 -574,66 (-0,97%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:19AM EDT. Mercato aperto.
Prezzo d'esercizio:4.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00004000 | 2024-05-07 10:04AM EDT | 2024-05-10 | 0.24 | 0.24 | 0.25 | +0.18 | +300.00% | 5,245 | 6,978 | 150.78% |
| PTON240517C00004000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | +0.20 | +200.00% | 3,523 | 6,465 | 108.98% |
| PTON240524C00004000 | 2024-05-07 10:04AM EDT | 2024-05-24 | 0.40 | 0.40 | 0.45 | +0.21 | +87.50% | 159 | 1,822 | 122.27% |
| PTON240531C00004000 | 2024-05-07 9:54AM EDT | 2024-05-31 | 0.40 | 0.41 | 0.49 | +0.20 | +100.00% | 321 | 658 | 109.77% |
| PTON240607C00004000 | 2024-05-07 9:56AM EDT | 2024-06-07 | 0.58 | 0.50 | 0.55 | +0.32 | +123.08% | 109 | 364 | 113.28% |
| PTON240614C00004000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 0.65 | 0.28 | 0.63 | +0.30 | +85.71% | 12 | 206 | 88.67% |
| PTON240621C00004000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 0.57 | 0.57 | 0.60 | +0.22 | +62.86% | 1,350 | 10,635 | 105.08% |
| PTON240719C00004000 | 2024-05-07 10:03AM EDT | 2024-07-19 | 0.69 | 0.66 | 0.69 | +0.24 | +53.33% | 4,569 | 17,697 | 95.70% |
| PTON240920C00004000 | 2024-05-07 9:47AM EDT | 2024-09-20 | 1.01 | 0.89 | 1.00 | +0.29 | +40.28% | 63 | 3,130 | 98.83% |
| PTON241018C00004000 | 2024-05-07 9:54AM EDT | 2024-10-18 | 1.07 | 0.75 | 1.05 | +0.36 | +50.70% | 72 | 2,109 | 85.74% |
| PTON250117C00004000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 1.25 | 1.08 | 1.43 | +0.20 | +19.05% | 30 | 1,477 | 97.07% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00004000 | 2024-05-07 10:03AM EDT | 2024-05-10 | 0.19 | 0.18 | 0.21 | -0.19 | -50.00% | 1,135 | 497 | 113.28% |
| PTON240517P00004000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | -0.27 | -50.94% | 3,376 | 6,669 | 93.75% |
| PTON240524P00004000 | 2024-05-06 1:44PM EDT | 2024-05-24 | 0.94 | 0.33 | 0.38 | +0.39 | +70.91% | 10 | 32 | 98.83% |
| PTON240531P00004000 | 2024-05-07 9:54AM EDT | 2024-05-31 | 0.35 | 0.37 | 0.42 | -0.37 | -51.39% | 115 | 69 | 93.75% |
| PTON240607P00004000 | 2024-05-07 10:03AM EDT | 2024-06-07 | 0.48 | 0.41 | 0.51 | -0.15 | -23.81% | 1,002 | 11 | 96.48% |
| PTON240621P00004000 | 2024-05-07 9:58AM EDT | 2024-06-21 | 0.49 | 0.49 | 0.52 | -0.25 | -33.78% | 38 | 9,999 | 88.67% |
| PTON240719P00004000 | 2024-05-07 9:54AM EDT | 2024-07-19 | 0.57 | 0.58 | 0.61 | -0.25 | -30.49% | 52 | 3,726 | 82.62% |
| PTON240920P00004000 | 2024-05-07 10:02AM EDT | 2024-09-20 | 0.86 | 0.81 | 0.88 | -0.30 | -25.86% | 29 | 123 | 86.91% |
| PTON241018P00004000 | 2024-05-07 9:40AM EDT | 2024-10-18 | 1.01 | 0.56 | 1.07 | -0.14 | -12.17% | 10 | 1,040 | 76.37% |
| PTON250117P00004000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 1.30 | 0.96 | 1.14 | 0.00 | - | 30 | 271 | 79.69% |
© 2024 Yahoo. Tutti i diritti riservati.