Italia markets open in 6 hours 35 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.651,73 -183,37 (-0,47%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
58.130,73 -574,23 (-0,98%) CMC Crypto 200
1.294,94 -70,18 (-5,14%)
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:5.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00005000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 5,404 | 596 | 168.75% |
| PTON240517C00005000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 3,243 | 11,201 | 121.09% |
| PTON240524C00005000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 458 | 359 | 112.50% |
| PTON240531C00005000 | 2024-05-07 2:24PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.18 | +0.06 | +66.67% | 265 | 948 | 103.52% |
| PTON240607C00005000 | 2024-05-07 3:56PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.20 | +0.04 | +33.33% | 72 | 155 | 97.27% |
| PTON240614C00005000 | 2024-05-07 12:58PM EDT | 2024-06-14 | 0.19 | 0.19 | 0.24 | +0.06 | +46.15% | 55 | 63 | 95.70% |
| PTON240621C00005000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.25 | +0.11 | +78.57% | 7,638 | 13,023 | 92.58% |
| PTON240719C00005000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.39 | 0.36 | 0.39 | +0.15 | +62.50% | 1,495 | 6,406 | 92.58% |
| PTON240920C00005000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.63 | +0.13 | +26.00% | 951 | 1,551 | 92.38% |
| PTON241018C00005000 | 2024-05-07 3:26PM EDT | 2024-10-18 | 0.68 | 0.60 | 0.75 | +0.14 | +25.93% | 1,274 | 20,441 | 89.65% |
| PTON250117C00005000 | 2024-05-07 2:09PM EDT | 2025-01-17 | 0.86 | 0.80 | 0.92 | +0.10 | +13.16% | 1,005 | 13,076 | 85.35% |
| PTON251219C00005000 | 2024-05-07 3:42PM EDT | 2025-12-19 | 1.64 | 1.44 | 1.64 | +0.36 | +28.12% | 199 | 1,676 | 89.94% |
| PTON260116C00005000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 1.52 | 1.26 | 1.60 | +0.22 | +16.92% | 112 | 2,518 | 82.32% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00005000 | 2024-05-07 12:59PM EDT | 2024-05-10 | 1.00 | 0.87 | 0.96 | -0.48 | -32.43% | 29 | 5 | 112.50% |
| PTON240517P00005000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 0.93 | 0.91 | 1.02 | -0.48 | -34.04% | 174 | 375 | 109.38% |
| PTON240524P00005000 | 2024-05-07 11:56AM EDT | 2024-05-24 | 1.13 | 0.94 | 1.12 | -0.97 | -46.19% | 2 | 82 | 110.94% |
| PTON240531P00005000 | 2024-05-07 10:41AM EDT | 2024-05-31 | 1.10 | 0.38 | 1.44 | -1.00 | -47.62% | 2 | 199 | 199.22% |
| PTON240607P00005000 | 2024-05-07 12:37PM EDT | 2024-06-07 | 1.16 | 0.61 | 1.48 | -0.34 | -22.67% | 8 | 104 | 85.94% |
| PTON240614P00005000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 1.07 | 0.85 | 1.60 | -0.38 | -26.21% | 1 | 15 | 116.41% |
| PTON240621P00005000 | 2024-05-07 3:01PM EDT | 2024-06-21 | 1.08 | 1.08 | 1.14 | -0.49 | -31.21% | 168 | 6,974 | 84.77% |
| PTON240719P00005000 | 2024-05-07 3:08PM EDT | 2024-07-19 | 1.20 | 1.17 | 1.25 | -0.37 | -23.57% | 131 | 693 | 81.64% |
| PTON240920P00005000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 1.89 | 1.38 | 1.45 | 0.00 | - | 15 | 88 | 81.25% |
| PTON241018P00005000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 1.52 | 1.33 | 1.62 | -0.53 | -25.85% | 23 | 817 | 79.49% |
| PTON250117P00005000 | 2024-05-07 1:58PM EDT | 2025-01-17 | 1.65 | 1.60 | 1.75 | -0.42 | -20.29% | 580 | 11,847 | 78.52% |
| PTON251219P00005000 | 2024-05-03 11:05AM EDT | 2025-12-19 | 2.33 | 1.81 | 2.14 | 0.00 | - | 5 | 518 | 66.11% |
| PTON260116P00005000 | 2024-05-07 1:43PM EDT | 2026-01-16 | 2.08 | 2.00 | 2.14 | -0.27 | -11.49% | 9 | 492 | 69.14% |
© 2024 Yahoo. Tutti i diritti riservati.