PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:52PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705C00005000 | 2024-05-31 3:02PM EDT | 5.00 | 12.54 | 13.25 | 13.60 | 0.00 | - | 10 | 15 | 446.88% |
| PENN240705C00007500 | 2024-05-31 1:27PM EDT | 7.50 | 9.92 | 10.30 | 11.05 | 0.00 | - | 2 | 2 | 282.81% |
| PENN240705C00010000 | 2024-05-31 10:57AM EDT | 10.00 | 6.80 | 8.30 | 8.55 | 0.00 | - | 3 | 6 | 200.00% |
| PENN240705C00012000 | 2024-06-12 9:47AM EDT | 12.00 | 6.36 | 6.45 | 7.90 | 0.00 | - | 1 | 1 | 286.33% |
| PENN240705C00013500 | 2024-06-17 12:37PM EDT | 13.50 | 4.50 | 4.95 | 6.65 | 0.00 | - | - | 50 | 246.48% |
| PENN240705C00014000 | 2024-06-05 10:22AM EDT | 14.00 | 2.32 | 4.45 | 4.55 | 0.00 | - | 7 | 20 | 68.75% |
| PENN240705C00014500 | 2024-06-21 9:39AM EDT | 14.50 | 5.20 | 3.95 | 4.10 | 0.00 | - | 2 | 4 | 81.25% |
| PENN240705C00015000 | 2024-06-17 9:54AM EDT | 15.00 | 2.77 | 2.08 | 3.60 | 0.00 | - | 30 | 83 | 93.75% |
| PENN240705C00015500 | 2024-06-17 3:31PM EDT | 15.50 | 3.10 | 2.17 | 3.10 | 0.00 | - | 20 | 504 | 82.03% |
| PENN240705C00016000 | 2024-06-25 9:57AM EDT | 16.00 | 2.37 | 2.46 | 2.77 | -0.19 | -7.42% | 2 | 57 | 73.44% |
| PENN240705C00016500 | 2024-06-17 9:46AM EDT | 16.50 | 1.75 | 1.96 | 2.10 | 0.00 | - | 15 | 28 | 59.38% |
| PENN240705C00017000 | 2024-06-25 11:11AM EDT | 17.00 | 1.45 | 1.58 | 1.70 | -1.28 | -46.89% | 8 | 134 | 53.71% |
| PENN240705C00017500 | 2024-06-25 2:03PM EDT | 17.50 | 1.11 | 1.04 | 1.30 | -0.14 | -11.20% | 2 | 201 | 58.20% |
| PENN240705C00018000 | 2024-06-26 11:39AM EDT | 18.00 | 1.03 | 0.88 | 0.89 | -1.00 | -49.26% | 3 | 563 | 50.20% |
| PENN240705C00018500 | 2024-06-26 12:31PM EDT | 18.50 | 0.60 | 0.59 | 0.61 | -0.96 | -61.54% | 6 | 1,018 | 50.20% |
| PENN240705C00019000 | 2024-06-26 11:26AM EDT | 19.00 | 0.47 | 0.38 | 0.40 | -0.43 | -47.78% | 216 | 290 | 50.10% |
| PENN240705C00019500 | 2024-06-26 11:51AM EDT | 19.50 | 0.30 | 0.23 | 0.26 | -0.29 | -49.15% | 18 | 151 | 51.17% |
| PENN240705C00020000 | 2024-06-26 11:58AM EDT | 20.00 | 0.17 | 0.14 | 0.17 | -0.44 | -72.13% | 136 | 281 | 50.98% |
| PENN240705C00020500 | 2024-06-26 10:41AM EDT | 20.50 | 0.17 | 0.08 | 0.11 | -0.14 | -45.16% | 32 | 61 | 51.95% |
| PENN240705C00021000 | 2024-06-26 11:33AM EDT | 21.00 | 0.09 | 0.05 | 0.08 | -0.12 | -57.14% | 3 | 156 | 54.69% |
| PENN240705C00021500 | 2024-06-26 9:39AM EDT | 21.50 | 0.06 | 0.03 | 0.06 | -0.07 | -53.85% | 2 | 84 | 57.03% |
| PENN240705C00022000 | 2024-06-26 10:14AM EDT | 22.00 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 26 | 920 | 62.50% |
| PENN240705C00022500 | 2024-06-20 10:37AM EDT | 22.50 | 0.11 | 0.02 | 0.40 | 0.00 | - | - | 3 | 102.15% |
| PENN240705C00023000 | 2024-06-24 1:34PM EDT | 23.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 287 | 460 | 132.42% |
| PENN240705C00024000 | 2024-06-24 10:34AM EDT | 24.00 | 0.08 | 0.01 | 1.00 | 0.00 | - | 6 | 28 | 163.28% |
| PENN240705C00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.19 | 0.01 | 0.18 | +0.16 | +533.33% | 1 | 33 | 114.06% |
| PENN240705C00030000 | 2024-06-26 12:06PM EDT | 30.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 28 | 108 | 132.81% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705P00009000 | 2024-06-24 9:38AM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 196.88% |
| PENN240705P00011000 | 2024-06-24 11:13AM EDT | 11.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 5 | 39 | 169.53% |
| PENN240705P00011500 | 2024-06-24 3:11PM EDT | 11.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 50 | 51 | 162.50% |
| PENN240705P00012000 | 2024-05-30 12:10PM EDT | 12.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 144.53% |
| PENN240705P00012500 | 2024-06-26 11:02AM EDT | 12.50 | 0.01 | 0.01 | 2.13 | -0.03 | -75.00% | 36 | 2 | 322.27% |
| PENN240705P00013000 | 2024-06-14 9:47AM EDT | 13.00 | 0.30 | 0.01 | 2.10 | 0.00 | - | 2 | 4 | 299.02% |
| PENN240705P00013500 | 2024-06-24 9:33AM EDT | 13.50 | 0.02 | 0.01 | 1.00 | 0.00 | - | 10 | 29 | 204.69% |
| PENN240705P00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 12 | 16 | 148.83% |
| PENN240705P00014500 | 2024-06-24 10:58AM EDT | 14.50 | 0.02 | 0.01 | 2.13 | 0.00 | - | 19 | 28 | 240.63% |
| PENN240705P00015000 | 2024-06-25 3:31PM EDT | 15.00 | 0.03 | 0.01 | 0.24 | -0.10 | -76.92% | 7 | 61 | 98.05% |
| PENN240705P00015500 | 2024-06-25 9:59AM EDT | 15.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 89 | 61.72% |
| PENN240705P00016000 | 2024-06-25 9:58AM EDT | 16.00 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 200 | 466 | 54.30% |
| PENN240705P00016500 | 2024-06-26 11:54AM EDT | 16.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 3 | 64 | 51.95% |
| PENN240705P00017000 | 2024-06-26 10:55AM EDT | 17.00 | 0.11 | 0.11 | 0.13 | +0.05 | +83.33% | 54 | 255 | 50.39% |
| PENN240705P00017500 | 2024-06-26 12:32PM EDT | 17.50 | 0.23 | 0.20 | 0.23 | +0.16 | +228.57% | 134 | 90 | 50.59% |
| PENN240705P00018000 | 2024-06-26 10:53AM EDT | 18.00 | 0.32 | 0.35 | 0.38 | +0.13 | +68.42% | 3 | 152 | 49.41% |
| PENN240705P00018500 | 2024-06-26 10:42AM EDT | 18.50 | 0.45 | 0.57 | 0.61 | +0.17 | +60.71% | 4 | 2,010 | 49.81% |
| PENN240705P00019000 | 2024-06-25 9:56AM EDT | 19.00 | 0.77 | 0.87 | 0.91 | +0.34 | +79.07% | 1 | 57 | 50.59% |
| PENN240705P00019500 | 2024-06-25 9:30AM EDT | 19.50 | 0.96 | 1.00 | 1.27 | +0.46 | +92.00% | 9 | 58 | 51.56% |
| PENN240705P00020000 | 2024-06-24 12:58PM EDT | 20.00 | 0.85 | 1.47 | 1.79 | 0.00 | - | 44 | 92 | 65.23% |
| PENN240705P00020500 | 2024-06-24 10:26AM EDT | 20.50 | 1.15 | 2.02 | 2.13 | 0.00 | - | 9 | 17 | 56.64% |
| PENN240705P00021000 | 2024-06-20 10:59AM EDT | 21.00 | 2.32 | 2.35 | 2.66 | 0.00 | - | 1 | 3 | 69.53% |
| PENN240705P00022500 | 2024-06-20 3:32PM EDT | 22.50 | 5.50 | 3.90 | 4.60 | 0.00 | - | - | 5 | 107.03% |
© 2024 Yahoo. Todos los derechos reservados.