PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:45AM 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 | 2,004.69% |
| PENN240628C00013500 | 2024-05-14 12:54PM EDT | 13.50 | 3.49 | 5.30 | 6.05 | 0.00 | - | - | 10 | 355.47% |
| PENN240628C00014000 | 2024-05-28 2:26PM EDT | 14.00 | 1.85 | 4.45 | 5.90 | 0.00 | - | 3 | 18 | 326.56% |
| PENN240628C00014500 | 2024-05-31 10:42AM EDT | 14.50 | 2.50 | 3.90 | 6.15 | 0.00 | - | 2 | 2 | 383.20% |
| PENN240628C00015000 | 2024-06-21 9:33AM EDT | 15.00 | 4.75 | 3.70 | 3.85 | 0.00 | - | 1 | 656 | 106.25% |
| PENN240628C00015500 | 2024-06-14 10:00AM EDT | 15.50 | 1.71 | 3.15 | 4.10 | 0.00 | - | 4 | 11 | 232.81% |
| PENN240628C00016000 | 2024-06-21 1:10PM EDT | 16.00 | 3.59 | 2.69 | 3.60 | 0.00 | - | 20 | 100 | 211.33% |
| PENN240628C00016500 | 2024-06-25 12:59PM EDT | 16.50 | 1.98 | 1.91 | 2.97 | +0.21 | +11.86% | 1 | 27 | 137.11% |
| PENN240628C00017000 | 2024-06-26 10:25AM EDT | 17.00 | 1.86 | 1.33 | 3.65 | -2.74 | -59.57% | 2 | 489 | 222.27% |
| PENN240628C00017500 | 2024-06-25 11:09AM EDT | 17.50 | 1.04 | 1.26 | 1.51 | -1.03 | -49.76% | 21 | 2,070 | 79.69% |
| PENN240628C00018000 | 2024-06-26 10:15AM EDT | 18.00 | 0.90 | 0.76 | 1.12 | -1.17 | -56.52% | 6 | 767 | 68.36% |
| PENN240628C00018500 | 2024-06-26 10:03AM EDT | 18.50 | 0.53 | 0.54 | 0.74 | -0.47 | -47.00% | 242 | 1,211 | 73.24% |
| PENN240628C00019000 | 2024-06-26 10:27AM EDT | 19.00 | 0.32 | 0.29 | 0.34 | -0.38 | -54.29% | 123 | 1,538 | 61.52% |
| PENN240628C00019500 | 2024-06-26 10:19AM EDT | 19.50 | 0.17 | 0.14 | 0.17 | -0.31 | -64.58% | 135 | 1,296 | 61.33% |
| PENN240628C00020000 | 2024-06-26 10:25AM EDT | 20.00 | 0.09 | 0.07 | 0.09 | -0.11 | -52.38% | 46 | 8,535 | 64.45% |
| PENN240628C00020500 | 2024-06-26 10:18AM EDT | 20.50 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 6 | 844 | 72.66% |
| PENN240628C00021000 | 2024-06-26 9:59AM EDT | 21.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 27 | 546 | 81.25% |
| PENN240628C00021500 | 2024-06-24 3:33PM EDT | 21.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 41 | 93 | 91.41% |
| PENN240628C00022000 | 2024-06-25 3:56PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 13 | 627 | 93.75% |
| PENN240628C00022500 | 2024-06-25 1:34PM EDT | 22.50 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 10 | 606 | 150.78% |
| PENN240628C00023000 | 2024-06-25 11:18AM EDT | 23.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 104 | 324 | 118.75% |
| PENN240628C00024000 | 2024-06-24 9:59AM EDT | 24.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 17 | 52 | 228.91% |
| PENN240628C00025000 | 2024-06-24 12:21PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 285.16% |
| PENN240628C00027000 | 2024-06-24 3:11PM EDT | 27.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 42 | 59 | 363.28% |
| PENN240628C00030000 | 2024-06-24 9:42AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 1,177 | 209.38% |
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 | 0.75 | 0.00 | - | - | 50 | 735.94% |
| PENN240628P00009000 | 2024-06-21 10:04AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 312.50% |
| PENN240628P00010000 | 2024-06-21 10:04AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 199 | 287.50% |
| PENN240628P00011000 | 2024-06-21 10:04AM EDT | 11.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 102 | 266 | 572.66% |
| PENN240628P00011500 | 2024-06-21 10:03AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 496 | 243.75% |
| PENN240628P00012000 | 2024-06-21 10:04AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 555 | 212.50% |
| PENN240628P00012500 | 2024-06-25 2:42PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 14 | 181.25% |
| PENN240628P00013000 | 2024-06-06 12:49PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 375.00% |
| PENN240628P00013500 | 2024-06-25 11:59AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 225 | 162.50% |
| PENN240628P00014000 | 2024-06-25 9:53AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 656 | 770 | 146.88% |
| PENN240628P00014500 | 2024-06-24 10:00AM EDT | 14.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 185.94% |
| PENN240628P00015000 | 2024-06-25 1:31PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 549 | 115.63% |
| PENN240628P00015500 | 2024-06-24 2:36PM EDT | 15.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 189 | 237.50% |
| PENN240628P00016000 | 2024-06-25 9:35AM EDT | 16.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 2 | 185 | 103.13% |
| PENN240628P00016500 | 2024-06-26 10:15AM EDT | 16.50 | 0.02 | 0.01 | 0.74 | 0.00 | - | 1 | 150 | 185.16% |
| PENN240628P00017000 | 2024-06-25 3:58PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 586 | 70.31% |
| PENN240628P00017500 | 2024-06-26 9:35AM EDT | 17.50 | 0.10 | 0.01 | 0.07 | +0.06 | +150.00% | 100 | 3,170 | 57.81% |
| PENN240628P00018000 | 2024-06-26 9:31AM EDT | 18.00 | 0.22 | 0.11 | 0.47 | +0.15 | +214.29% | 18 | 2,503 | 89.84% |
| PENN240628P00018500 | 2024-06-26 10:09AM EDT | 18.50 | 0.34 | 0.27 | 0.30 | +0.19 | +126.67% | 101 | 400 | 60.16% |
| PENN240628P00019000 | 2024-06-26 9:40AM EDT | 19.00 | 0.60 | 0.52 | 0.56 | +0.29 | +93.55% | 2 | 241 | 60.74% |
| PENN240628P00019500 | 2024-06-25 11:17AM EDT | 19.50 | 1.25 | 0.46 | 1.12 | +0.71 | +131.48% | 215 | 346 | 100.39% |
| PENN240628P00020000 | 2024-06-25 2:22PM EDT | 20.00 | 1.67 | 1.27 | 1.58 | +0.80 | +91.95% | 28 | 86 | 89.45% |
| PENN240628P00020500 | 2024-06-24 11:40AM EDT | 20.50 | 0.86 | 1.35 | 2.44 | 0.00 | - | 5 | 26 | 101.95% |
| PENN240628P00021000 | 2024-06-21 9:39AM EDT | 21.00 | 2.55 | 1.80 | 4.00 | +0.82 | +47.40% | 1 | 5 | 213.87% |
| PENN240628P00021500 | 2024-06-24 3:49PM EDT | 21.50 | 2.15 | 2.30 | 3.85 | 0.00 | - | 50 | 46 | 174.61% |
| PENN240628P00023000 | 2024-06-21 3:55PM EDT | 23.00 | 3.35 | 3.85 | 6.30 | 0.00 | - | 100 | 0 | 318.36% |
© 2024 Yahoo. Todos los derechos reservados.