U.S. markets close in 11 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.2900-0.1300 (-2.94%)
A partir del 03:49PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PTON240328C000015002024-03-22 11:23AM EDT1.502.652.202.840.00-101,337.50%
PTON240328C000025002024-03-28 3:33PM EDT2.501.751.761.81+0.16+10.06%11612.50%
PTON240328C000030002024-03-22 3:55PM EDT3.001.641.191.870.00-521946.88%
PTON240328C000035002024-03-27 11:55AM EDT3.500.750.721.340.00-229678.13%
PTON240328C000040002024-03-28 3:30PM EDT4.000.300.310.32-0.10-25.00%222412134.38%
PTON240328C000045002024-03-28 3:26PM EDT4.500.020.010.02-0.03-60.00%2,0514,32587.50%
PTON240328C000050002024-03-28 10:48AM EDT5.000.010.000.010.00-273,710162.50%
PTON240328C000055002024-03-28 10:52AM EDT5.500.010.000.01-0.16-94.12%102,086237.50%
PTON240328C000060002024-03-26 9:44AM EDT6.000.010.000.010.00-1349300.00%
PTON240328C000065002024-03-27 3:03PM EDT6.500.010.000.020.00-1146400.00%
PTON240328C000070002024-03-20 11:07AM EDT7.000.020.000.750.00-10801,146.88%
PTON240328C000075002024-02-20 3:15PM EDT7.500.030.000.320.00--41915.63%
PTON240328C000080002024-02-29 1:07PM EDT8.000.010.000.010.00-102655500.00%
PTON240328C000085002024-03-22 12:24PM EDT8.500.040.000.010.00-111550.00%
PTON240328C000095002024-03-20 11:27AM EDT9.500.010.000.010.00--1625.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PTON240328P000030002024-03-25 10:31AM EDT3.000.020.000.010.00-3140337.50%
PTON240328P000035002024-03-28 9:34AM EDT3.500.010.000.010.00-22,653212.50%
PTON240328P000040002024-03-28 10:12AM EDT4.000.020.000.01-0.15-88.24%54,04487.50%
PTON240328P000045002024-03-28 3:30PM EDT4.500.190.190.70+0.03+18.75%222500359.38%
PTON240328P000050002024-03-28 1:53PM EDT5.000.670.670.72+0.05+8.06%2498181.25%
PTON240328P000055002024-03-28 1:35PM EDT5.501.151.181.250.00-1823237.50%
PTON240328P000060002024-03-28 3:18PM EDT6.001.721.631.72-0.16-8.51%22110337.50%
PTON240328P000065002024-03-22 10:59AM EDT6.502.342.142.240.00-181487.50%
PTON240328P000070002024-03-22 10:46AM EDT7.002.842.612.760.00-30618.75%
PTON240328P000075002024-03-22 10:31AM EDT7.503.293.153.250.00-80650.00%
PTON240328P000080002024-03-22 10:43AM EDT8.003.853.553.750.00-140706.25%
PTON240328P000090002024-03-15 10:34AM EDT9.004.454.504.750.00--0800.00%