Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00000500 | 2024-05-07 3:24PM EDT | 0.50 | 3.60 | 3.40 | 4.60 | 0.00 | - | 2 | 2 | 1,309.38% |
| PTON240524C00002000 | 2024-05-10 9:56AM EDT | 2.00 | 1.57 | 2.01 | 2.36 | -0.32 | -16.93% | 1 | 58 | 342.19% |
| PTON240524C00002500 | 2024-05-08 2:06PM EDT | 2.50 | 1.75 | 1.68 | 1.81 | +0.30 | +20.69% | 15 | 50 | 162.50% |
| PTON240524C00003000 | 2024-05-10 10:17AM EDT | 3.00 | 1.36 | 1.21 | 1.34 | -0.02 | -1.45% | 1 | 524 | 139.06% |
| PTON240524C00003500 | 2024-05-10 1:12PM EDT | 3.50 | 0.79 | 0.75 | 0.83 | -0.22 | -21.78% | 10 | 354 | 97.66% |
| PTON240524C00004000 | 2024-05-10 2:01PM EDT | 4.00 | 0.43 | 0.40 | 0.44 | -0.16 | -27.12% | 117 | 1,782 | 89.84% |
| PTON240524C00004500 | 2024-05-10 1:24PM EDT | 4.50 | 0.21 | 0.18 | 0.21 | -0.14 | -40.00% | 141 | 3,192 | 89.84% |
| PTON240524C00005000 | 2024-05-10 2:00PM EDT | 5.00 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 563 | 652 | 98.44% |
| PTON240524C00005500 | 2024-05-10 9:56AM EDT | 5.50 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 254 | 151 | 111.72% |
| PTON240524C00006000 | 2024-05-10 10:27AM EDT | 6.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 15 | 54 | 126.56% |
| PTON240524C00006500 | 2024-05-07 3:04PM EDT | 6.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 113 | 123 | 139.06% |
| PTON240524C00007000 | 2024-05-10 12:22PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 229 | 142.19% |
| PTON240524C00007500 | 2024-05-10 10:32AM EDT | 7.50 | 0.02 | 0.01 | 0.25 | -0.02 | -50.00% | 50 | 196 | 227.34% |
| PTON240524C00008000 | 2024-05-08 2:49PM EDT | 8.00 | 0.02 | 0.01 | 0.14 | +0.01 | +100.00% | 50 | 151 | 212.50% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00000500 | 2024-05-03 1:02PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 475.00% |
| PTON240524P00002000 | 2024-05-10 1:33PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 220 | 682 | 187.50% |
| PTON240524P00002500 | 2024-05-10 12:28PM EDT | 2.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 70 | 1,637 | 162.50% |
| PTON240524P00003000 | 2024-05-10 11:31AM EDT | 3.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 2,670 | 114.06% |
| PTON240524P00003500 | 2024-05-10 11:31AM EDT | 3.50 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 55 | 1,223 | 92.19% |
| PTON240524P00004000 | 2024-05-10 1:48PM EDT | 4.00 | 0.22 | 0.17 | 0.22 | +0.06 | +37.50% | 37 | 139 | 87.89% |
| PTON240524P00004500 | 2024-05-10 12:47PM EDT | 4.50 | 0.47 | 0.46 | 0.52 | +0.07 | +17.50% | 7 | 82 | 94.14% |
| PTON240524P00005000 | 2024-05-09 3:59PM EDT | 5.00 | 0.85 | 0.83 | 0.91 | +0.13 | +18.06% | 11 | 89 | 94.53% |
| PTON240524P00005500 | 2024-05-10 11:31AM EDT | 5.50 | 1.30 | 1.30 | 1.39 | -0.09 | -6.47% | 2 | 48 | 111.72% |
| PTON240524P00006000 | 2024-05-09 10:20AM EDT | 6.00 | 2.06 | 1.76 | 1.89 | 0.00 | - | 5 | 1 | 123.44% |
| PTON240524P00006500 | 2024-05-10 11:31AM EDT | 6.50 | 2.26 | 2.25 | 2.37 | -0.28 | -11.02% | 1 | 7 | 131.25% |
| PTON240524P00007000 | 2024-05-09 11:48AM EDT | 7.00 | 2.86 | 2.68 | 2.91 | 0.00 | - | 1 | 1 | 131.25% |
© 2024 Yahoo. Todos los derechos reservados.