PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:51PM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240628C00005000 | 2024-05-22 10:35AM EDT | 5.00 | 11.60 | 14.25 | 17.10 | 0.00 | - | - | 7 | 2,153.91% |
| PENN240628C00013500 | 2024-05-14 12:54PM EDT | 13.50 | 3.49 | 5.30 | 6.05 | 0.00 | - | - | 10 | 419.53% |
| PENN240628C00014000 | 2024-05-28 2:26PM EDT | 14.00 | 1.85 | 4.10 | 6.20 | 0.00 | - | 3 | 18 | 380.86% |
| PENN240628C00014500 | 2024-05-31 10:42AM EDT | 14.50 | 2.50 | 2.87 | 6.05 | 0.00 | - | 2 | 2 | 303.91% |
| PENN240628C00015000 | 2024-06-26 12:32PM EDT | 15.00 | 3.35 | 3.10 | 5.15 | -1.40 | -29.47% | 2 | 656 | 313.28% |
| PENN240628C00015500 | 2024-06-14 10:00AM EDT | 15.50 | 1.71 | 2.60 | 5.05 | 0.00 | - | 4 | 11 | 323.44% |
| PENN240628C00016000 | 2024-06-26 12:26PM EDT | 16.00 | 2.57 | 1.79 | 3.25 | -1.02 | -28.41% | 1 | 100 | 92.19% |
| PENN240628C00016500 | 2024-06-25 12:59PM EDT | 16.50 | 1.98 | 1.63 | 2.97 | +0.21 | +11.86% | 1 | 27 | 158.59% |
| PENN240628C00017000 | 2024-06-26 12:28PM EDT | 17.00 | 1.55 | 1.36 | 1.72 | -3.05 | -66.30% | 5 | 489 | 68.75% |
| PENN240628C00017500 | 2024-06-25 11:09AM EDT | 17.50 | 1.04 | 1.00 | 1.25 | -1.03 | -49.76% | 21 | 2,070 | 71.88% |
| PENN240628C00018000 | 2024-06-26 11:44AM EDT | 18.00 | 0.80 | 0.48 | 0.67 | -1.27 | -61.35% | 12 | 767 | 56.25% |
| PENN240628C00018500 | 2024-06-26 12:32PM EDT | 18.50 | 0.35 | 0.34 | 0.36 | -0.65 | -65.00% | 1,070 | 1,211 | 52.73% |
| PENN240628C00019000 | 2024-06-26 12:34PM EDT | 19.00 | 0.17 | 0.16 | 0.19 | -0.53 | -72.60% | 502 | 1,538 | 55.27% |
| PENN240628C00019500 | 2024-06-26 12:17PM EDT | 19.50 | 0.12 | 0.08 | 0.10 | -0.36 | -75.00% | 882 | 1,296 | 59.77% |
| PENN240628C00020000 | 2024-06-26 12:34PM EDT | 20.00 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 4,683 | 8,535 | 67.19% |
| PENN240628C00020500 | 2024-06-26 11:02AM EDT | 20.50 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 8 | 844 | 75.78% |
| PENN240628C00021000 | 2024-06-26 12:02PM EDT | 21.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 131 | 546 | 84.38% |
| PENN240628C00021500 | 2024-06-26 12:20PM EDT | 21.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 11 | 93 | 89.06% |
| PENN240628C00022000 | 2024-06-26 12:15PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 52 | 627 | 100.00% |
| PENN240628C00022500 | 2024-06-25 1:34PM EDT | 22.50 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 10 | 606 | 160.16% |
| PENN240628C00023000 | 2024-06-25 11:18AM EDT | 23.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 104 | 324 | 125.00% |
| PENN240628C00024000 | 2024-06-24 9:59AM EDT | 24.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 17 | 52 | 239.06% |
| PENN240628C00025000 | 2024-06-26 12:17PM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 164.06% |
| PENN240628C00027000 | 2024-06-24 3:11PM EDT | 27.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 42 | 59 | 374.22% |
| PENN240628C00030000 | 2024-06-24 9:42AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 1,177 | 196.88% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240628P00008000 | 2024-06-17 11:39AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 350.00% |
| PENN240628P00009000 | 2024-06-21 10:04AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 300.00% |
| PENN240628P00010000 | 2024-06-21 10:04AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 199 | 262.50% |
| PENN240628P00011000 | 2024-06-21 10:04AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 266 | 243.75% |
| PENN240628P00011500 | 2024-06-21 10:03AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 496 | 225.00% |
| PENN240628P00012000 | 2024-06-21 10:04AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 555 | 206.25% |
| PENN240628P00012500 | 2024-06-25 2:42PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 14 | 175.00% |
| PENN240628P00013000 | 2024-06-06 12:49PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 365.63% |
| PENN240628P00013500 | 2024-06-25 11:59AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 225 | 156.25% |
| PENN240628P00014000 | 2024-06-25 9:53AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 656 | 770 | 140.63% |
| PENN240628P00014500 | 2024-06-24 10:00AM EDT | 14.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 177.34% |
| PENN240628P00015000 | 2024-06-25 1:31PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 549 | 109.38% |
| PENN240628P00015500 | 2024-06-24 2:36PM EDT | 15.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 226.56% |
| PENN240628P00016000 | 2024-06-25 9:35AM EDT | 16.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 2 | 185 | 96.09% |
| PENN240628P00016500 | 2024-06-26 10:15AM EDT | 16.50 | 0.02 | 0.01 | 0.74 | 0.00 | - | 1 | 150 | 173.44% |
| PENN240628P00017000 | 2024-06-25 3:58PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 586 | 62.50% |
| PENN240628P00017500 | 2024-06-26 9:35AM EDT | 17.50 | 0.10 | 0.06 | 0.08 | +0.06 | +150.00% | 100 | 3,170 | 57.81% |
| PENN240628P00018000 | 2024-06-26 12:32PM EDT | 18.00 | 0.17 | 0.16 | 0.19 | +0.10 | +142.86% | 22 | 2,503 | 56.25% |
| PENN240628P00018500 | 2024-06-26 11:35AM EDT | 18.50 | 0.28 | 0.37 | 0.39 | +0.13 | +86.67% | 122 | 400 | 56.45% |
| PENN240628P00019000 | 2024-06-26 10:38AM EDT | 19.00 | 0.47 | 0.69 | 0.72 | +0.16 | +51.61% | 3 | 241 | 59.38% |
| PENN240628P00019500 | 2024-06-25 11:17AM EDT | 19.50 | 1.25 | 1.10 | 1.19 | +0.71 | +131.48% | 215 | 346 | 70.70% |
| PENN240628P00020000 | 2024-06-25 2:22PM EDT | 20.00 | 1.67 | 1.38 | 1.99 | +0.80 | +91.95% | 28 | 86 | 98.44% |
| PENN240628P00020500 | 2024-06-24 11:40AM EDT | 20.50 | 0.86 | 1.78 | 3.25 | 0.00 | - | 5 | 26 | 180.08% |
| PENN240628P00021000 | 2024-06-21 9:39AM EDT | 21.00 | 2.55 | 2.17 | 4.25 | +0.82 | +47.40% | 1 | 5 | 233.98% |
| PENN240628P00021500 | 2024-06-24 3:49PM EDT | 21.50 | 2.15 | 1.46 | 4.80 | 0.00 | - | 50 | 46 | 133.98% |
| PENN240628P00023000 | 2024-06-21 3:55PM EDT | 23.00 | 3.35 | 4.25 | 6.45 | 0.00 | - | 100 | 0 | 332.03% |
© 2024 Yahoo. Todos los derechos reservados.