Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:49PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00002000 | 2024-05-09 3:34PM EDT | 2.00 | 2.43 | 2.06 | 2.25 | 0.00 | - | 7 | 104 | 325.00% |
| PTON240517C00002500 | 2024-05-09 11:05AM EDT | 2.50 | 1.63 | 1.70 | 1.75 | -0.02 | -1.21% | 1 | 128 | 187.50% |
| PTON240517C00003000 | 2024-05-10 12:50PM EDT | 3.00 | 1.26 | 1.06 | 1.26 | -0.13 | -9.35% | 79 | 4,461 | 179.69% |
| PTON240517C00003500 | 2024-05-10 1:32PM EDT | 3.50 | 0.75 | 0.74 | 0.79 | -0.17 | -18.48% | 44 | 743 | 118.75% |
| PTON240517C00004000 | 2024-05-10 1:31PM EDT | 4.00 | 0.33 | 0.31 | 0.36 | -0.20 | -37.74% | 1,627 | 8,774 | 86.72% |
| PTON240517C00004500 | 2024-05-10 1:30PM EDT | 4.50 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 1,294 | 6,326 | 96.09% |
| PTON240517C00005000 | 2024-05-10 1:25PM EDT | 5.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2,994 | 12,857 | 115.63% |
| PTON240517C00005500 | 2024-05-10 1:32PM EDT | 5.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 17 | 2,171 | 129.69% |
| PTON240517C00006000 | 2024-05-10 12:06PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 287 | 2,541 | 148.44% |
| PTON240517C00006500 | 2024-05-10 11:08AM EDT | 6.50 | 0.02 | 0.01 | 0.19 | 0.00 | - | 200 | 195 | 240.63% |
| PTON240517C00007000 | 2024-05-09 3:05PM EDT | 7.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 113 | 285 | 278.13% |
| PTON240517C00007500 | 2024-05-09 1:57PM EDT | 7.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 34 | 34 | 312.50% |
| PTON240517C00008000 | 2024-05-08 10:20AM EDT | 8.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 184 | 341.41% |
| PTON240517C00009000 | 2024-05-08 2:51PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00001500 | 2024-05-02 3:39PM EDT | 1.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | - | 298 | 640.63% |
| PTON240517P00002000 | 2024-05-09 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 225.00% |
| PTON240517P00002500 | 2024-05-07 1:33PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,256 | 162.50% |
| PTON240517P00003000 | 2024-05-10 12:38PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 86 | 9,605 | 137.50% |
| PTON240517P00003500 | 2024-05-10 12:06PM EDT | 3.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 31 | 2,098 | 106.25% |
| PTON240517P00004000 | 2024-05-10 1:31PM EDT | 4.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 503 | 7,584 | 82.03% |
| PTON240517P00004500 | 2024-05-10 1:17PM EDT | 4.50 | 0.43 | 0.20 | 0.44 | +0.15 | +53.57% | 120 | 799 | 50.78% |
| PTON240517P00005000 | 2024-05-10 12:34PM EDT | 5.00 | 0.83 | 0.82 | 0.89 | +0.15 | +22.06% | 38 | 431 | 118.75% |
| PTON240517P00005500 | 2024-05-10 10:47AM EDT | 5.50 | 1.27 | 1.23 | 1.36 | +0.01 | +0.79% | 2 | 4 | 98.44% |
| PTON240517P00006000 | 2024-05-10 9:30AM EDT | 6.00 | 1.59 | 1.72 | 2.10 | -0.07 | -4.22% | 17 | 37 | 226.56% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 7.00 | 3.30 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 582.03% |
| PTON240517P00008000 | 2024-05-07 9:52AM EDT | 8.00 | 3.90 | 3.70 | 3.85 | 0.00 | - | 10 | 10 | 282.81% |
| PTON240517P00009000 | 2024-05-03 12:24PM EDT | 9.00 | 5.50 | 4.70 | 4.85 | 0.00 | - | 5 | 0 | 318.75% |
© 2024 Yahoo. Todos los derechos reservados.