Italia markets closed
Dow Jones
38.870,93 +18,66 (+0,05%) Nasdaq
16.341,25 -8,00 (-0,05%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0761 -0,0013 (-0,12%) Bitcoin EUR
58.895,45 +156,34 (+0,27%) CMC Crypto 200
1.315,25 -49,88 (-3,65%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:59PM EDT. Mercato aperto.
Prezzo d'esercizio:6.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00006000 | 2024-05-07 1:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 131 | 8 | 200.00% |
| PTON240517C00006000 | 2024-05-07 1:08PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 2,093 | 1,219 | 139.06% |
| PTON240524C00006000 | 2024-05-07 10:39AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 13 | 31 | 128.13% |
| PTON240531C00006000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 12 | 162 | 113.28% |
| PTON240607C00006000 | 2024-05-07 10:55AM EDT | 2024-06-07 | 0.09 | 0.06 | 0.08 | +0.04 | +80.00% | 480 | 202 | 99.61% |
| PTON240614C00006000 | 2024-05-07 10:33AM EDT | 2024-06-14 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 272 | 2 | 93.75% |
| PTON240621C00006000 | 2024-05-07 1:13PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 3,569 | 6,438 | 94.92% |
| PTON240719C00006000 | 2024-05-07 1:41PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.23 | +0.06 | +40.00% | 730 | 29,689 | 95.31% |
| PTON240920C00006000 | 2024-05-07 1:36PM EDT | 2024-09-20 | 0.38 | 0.38 | 0.41 | +0.07 | +22.58% | 400 | 587 | 90.23% |
| PTON241018C00006000 | 2024-05-07 1:07PM EDT | 2024-10-18 | 0.46 | 0.35 | 0.46 | +0.06 | +15.00% | 65 | 3,096 | 83.20% |
| PTON250117C00006000 | 2024-05-07 1:37PM EDT | 2025-01-17 | 0.63 | 0.60 | 0.67 | 0.00 | - | 1,486 | 5,375 | 84.18% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00006000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 2.44 | 1.84 | 2.28 | 0.00 | - | 1 | 2 | 376.56% |
| PTON240517P00006000 | 2024-05-07 9:54AM EDT | 2024-05-17 | 1.99 | 1.87 | 1.97 | -0.35 | -14.96% | 4 | 31 | 143.75% |
| PTON240524P00006000 | 2024-05-06 11:23AM EDT | 2024-05-24 | 2.45 | 1.89 | 2.27 | 0.00 | - | 3 | 3 | 184.38% |
| PTON240531P00006000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 1.94 | 1.84 | 2.13 | -0.53 | -21.46% | 1 | 3 | 125.00% |
| PTON240614P00006000 | 2024-05-07 9:54AM EDT | 2024-06-14 | 1.90 | 1.92 | 2.05 | -0.76 | -28.57% | 2 | 5 | 100.00% |
| PTON240621P00006000 | 2024-05-07 11:47AM EDT | 2024-06-21 | 2.05 | 1.93 | 2.02 | -0.51 | -19.92% | 16 | 502 | 89.45% |
| PTON240719P00006000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 2.55 | 1.96 | 2.10 | 0.00 | - | 2 | 503 | 82.03% |
| PTON240920P00006000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 3.05 | 2.09 | 2.80 | 0.00 | - | 4 | 94 | 107.42% |
| PTON241018P00006000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 2.80 | 2.05 | 2.43 | 0.00 | - | 4 | 27 | 78.13% |
| PTON250117P00006000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 2.28 | 2.24 | 2.43 | -0.93 | -28.97% | 32 | 24 | 70.31% |
© 2024 Yahoo. Tutti i diritti riservati.