Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00001000 | 2024-04-19 10:16AM EDT | 1.00 | 2.17 | 2.54 | 3.30 | 0.00 | - | 1 | 1 | 468.75% |
| PTON240531C00001500 | 2024-05-02 9:35AM EDT | 1.50 | 2.71 | 2.38 | 2.88 | 0.00 | - | 1 | 1 | 417.19% |
| PTON240531C00002000 | 2024-05-07 10:07AM EDT | 2.00 | 2.21 | 1.68 | 2.58 | 0.00 | - | 1 | 1 | 434.38% |
| PTON240531C00002500 | 2024-05-07 9:46AM EDT | 2.50 | 1.60 | 1.61 | 1.93 | 0.00 | - | 4 | 12 | 171.88% |
| PTON240531C00003000 | 2024-05-10 2:18PM EDT | 3.00 | 1.29 | 1.06 | 1.43 | -0.01 | -0.77% | 205 | 411 | 106.25% |
| PTON240531C00003500 | 2024-05-09 3:48PM EDT | 3.50 | 0.80 | 0.63 | 0.86 | -0.20 | -20.00% | 10 | 410 | 67.19% |
| PTON240531C00004000 | 2024-05-10 3:40PM EDT | 4.00 | 0.47 | 0.44 | 0.51 | -0.16 | -25.40% | 133 | 744 | 94.14% |
| PTON240531C00004500 | 2024-05-10 11:32AM EDT | 4.50 | 0.22 | 0.06 | 0.31 | -0.13 | -37.14% | 30 | 979 | 75.78% |
| PTON240531C00005000 | 2024-05-10 3:36PM EDT | 5.00 | 0.11 | 0.07 | 0.16 | -0.08 | -42.11% | 64 | 1,477 | 90.63% |
| PTON240531C00005500 | 2024-05-10 3:45PM EDT | 5.50 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 116 | 136 | 97.66% |
| PTON240531C00006000 | 2024-05-09 11:43AM EDT | 6.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 175 | 110.16% |
| PTON240531C00006500 | 2024-05-09 3:40PM EDT | 6.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 150 | 211 | 121.09% |
| PTON240531C00007000 | 2024-05-09 1:06PM EDT | 7.00 | 0.03 | 0.03 | 0.42 | 0.00 | - | 2 | 56 | 217.19% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00002000 | 2024-05-03 3:45PM EDT | 2.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 71 | 659 | 175.00% |
| PTON240531P00002500 | 2024-05-10 11:55AM EDT | 2.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 1,219 | 140.63% |
| PTON240531P00003000 | 2024-05-10 3:19PM EDT | 3.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 43 | 1,584 | 114.06% |
| PTON240531P00003500 | 2024-05-10 3:55PM EDT | 3.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 763 | 1,175 | 92.19% |
| PTON240531P00004000 | 2024-05-10 3:30PM EDT | 4.00 | 0.27 | 0.20 | 0.27 | +0.09 | +50.00% | 115 | 6,230 | 85.94% |
| PTON240531P00004500 | 2024-05-10 9:30AM EDT | 4.50 | 0.47 | 0.48 | 0.57 | +0.01 | +2.17% | 3 | 4,285 | 89.06% |
| PTON240531P00005000 | 2024-05-10 2:04PM EDT | 5.00 | 0.90 | 0.32 | 0.95 | +0.05 | +5.88% | 10 | 199 | 104.69% |
| PTON240531P00005500 | 2024-05-10 10:50AM EDT | 5.50 | 1.35 | 1.22 | 1.44 | -0.97 | -41.81% | 1 | 3 | 85.16% |
| PTON240531P00006000 | 2024-05-09 10:18AM EDT | 6.00 | 1.78 | 1.76 | 2.60 | -0.25 | -12.32% | 1 | 5 | 225.39% |
| PTON240531P00006500 | 2024-05-10 1:44PM EDT | 6.50 | 2.30 | 2.16 | 2.49 | -0.26 | -10.16% | 3 | 4 | 117.19% |
| PTON240531P00007000 | 2024-05-09 11:31AM EDT | 7.00 | 2.75 | 2.65 | 3.50 | +0.05 | +1.85% | 2 | 2 | 236.72% |
| PTON240531P00007500 | 2024-05-06 9:54AM EDT | 7.50 | 4.02 | 2.43 | 4.05 | 0.00 | - | 5 | 2 | 385.94% |
© 2024 Yahoo. Todos los derechos reservados.