U.S. markets open in 1 hour 47 minutes
F S&P 500
5,255.75 +16.75 (+0.32%) F Dow Jones
39,629.00 +93.00 (+0.24%) F Nasdaq
18,290.75 +76.25 (+0.42%) E-mini Russell 2000 Index Futur
2,093.60 +9.50 (+0.46%) Petróleo
79.80 +0.54 (+0.68%) Oro
2,380.80 +40.50 (+1.73%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00000500 | 2024-05-09 3:44PM EDT | 0.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| PTON240510C00001000 | 2024-05-09 3:44PM EDT | 1.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| PTON240510C00002000 | 2024-05-08 10:57AM EDT | 2.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| PTON240510C00002500 | 2024-05-09 2:55PM EDT | 2.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| PTON240510C00003000 | 2024-05-09 3:43PM EDT | 3.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 496 | 2,317 | 0.00% |
| PTON240510C00003500 | 2024-05-09 3:59PM EDT | 3.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,090 | 3,746 | 0.00% |
| PTON240510C00004000 | 2024-05-09 3:59PM EDT | 4.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,682 | 4,933 | 0.00% |
| PTON240510C00004500 | 2024-05-09 3:59PM EDT | 4.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,849 | 4,698 | 6.25% |
| PTON240510C00005000 | 2024-05-09 3:59PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,226 | 3,317 | 50.00% |
| PTON240510C00005500 | 2024-05-09 3:58PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 585 | 50.00% |
| PTON240510C00006000 | 2024-05-09 3:53PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 241 | 50.00% |
| PTON240510C00006500 | 2024-05-09 3:38PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 350 | 50.00% |
| PTON240510C00007000 | 2024-05-09 2:10PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,224 | 50.00% |
| PTON240510C00007500 | 2024-05-07 1:10PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
| PTON240510C00008000 | 2024-05-07 1:45PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 79 | 50.00% |
| PTON240510C00008500 | 2024-05-09 2:21PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00001000 | 2024-05-03 12:04PM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PTON240510P00001500 | 2024-05-02 12:25PM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| PTON240510P00002000 | 2024-05-09 9:59AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,663 | 50.00% |
| PTON240510P00002500 | 2024-05-07 1:16PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,904 | 50.00% |
| PTON240510P00003000 | 2024-05-09 3:43PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 5,322 | 50.00% |
| PTON240510P00003500 | 2024-05-09 1:09PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 524 | 11,867 | 50.00% |
| PTON240510P00004000 | 2024-05-09 3:59PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,375 | 3,839 | 50.00% |
| PTON240510P00004500 | 2024-05-09 3:59PM EDT | 4.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,058 | 618 | 0.00% |
| PTON240510P00005000 | 2024-05-09 3:00PM EDT | 5.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| PTON240510P00005500 | 2024-05-09 3:58PM EDT | 5.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| PTON240510P00006000 | 2024-05-06 11:25AM EDT | 6.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240510P00006500 | 2024-05-09 1:13PM EDT | 6.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.