U.S. markets closed
F S&P 500
5,243.25 -2.25 (-0.04%) F Dow Jones
39,558.00 -1.00 (-0.00%) F Nasdaq
18,275.25 -20.25 (-0.11%) E-mini Russell 2000 Index Futur
2,070.90 -1.60 (-0.08%) Petróleo
79.19 +0.07 (+0.09%) Oro
2,348.10 +5.10 (+0.22%)
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 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 | 1.35 | 3.10 | 0.00 | - | 4 | 104 | 456.25% |
| PTON240517C00002500 | 2024-05-10 3:42PM EDT | 2.50 | 1.78 | 1.09 | 1.73 | 0.00 | - | 2 | 128 | 343.75% |
| PTON240517C00003000 | 2024-05-13 1:03PM EDT | 3.00 | 1.26 | 0.88 | 1.29 | +0.08 | +6.78% | 153 | 4,423 | 321.88% |
| PTON240517C00003500 | 2024-05-13 3:24PM EDT | 3.50 | 0.75 | 0.53 | 0.78 | +0.03 | +4.17% | 104 | 866 | 203.13% |
| PTON240517C00004000 | 2024-05-13 3:17PM EDT | 4.00 | 0.31 | 0.26 | 0.34 | -0.04 | -11.43% | 3,854 | 8,619 | 110.94% |
| PTON240517C00004500 | 2024-05-13 3:57PM EDT | 4.50 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 5,150 | 6,722 | 128.13% |
| PTON240517C00005000 | 2024-05-13 3:59PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 11,695 | 15,334 | 137.50% |
| PTON240517C00005500 | 2024-05-13 3:59PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1,331 | 2,222 | 165.63% |
| PTON240517C00006000 | 2024-05-13 3:43PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 550 | 2,679 | 193.75% |
| PTON240517C00006500 | 2024-05-13 11:11AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 205 | 212.50% |
| PTON240517C00007000 | 2024-05-13 10:27AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 86 | 296 | 237.50% |
| PTON240517C00007500 | 2024-05-09 1:57PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 34 | 262.50% |
| PTON240517C00008000 | 2024-05-08 10:20AM EDT | 8.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 60 | 184 | 471.88% |
| PTON240517C00009000 | 2024-05-13 3:30PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 43 | 331.25% |
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 | 0.02 | 0.00 | - | - | 298 | 487.50% |
| PTON240517P00002000 | 2024-05-09 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 425 | 554 | 325.00% |
| PTON240517P00002500 | 2024-05-07 1:33PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,256 | 237.50% |
| PTON240517P00003000 | 2024-05-13 12:20PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 9,610 | 162.50% |
| PTON240517P00003500 | 2024-05-13 3:57PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 178 | 2,129 | 118.75% |
| PTON240517P00004000 | 2024-05-13 3:59PM EDT | 4.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,257 | 7,713 | 107.81% |
| PTON240517P00004500 | 2024-05-13 3:42PM EDT | 4.50 | 0.39 | 0.37 | 0.43 | 0.00 | - | 425 | 890 | 115.63% |
| PTON240517P00005000 | 2024-05-10 3:16PM EDT | 5.00 | 0.89 | 0.80 | 1.03 | 0.00 | - | 102 | 451 | 198.44% |
| PTON240517P00005500 | 2024-05-13 3:10PM EDT | 5.50 | 1.22 | 1.02 | 1.41 | -0.05 | -3.94% | 9 | 3 | 253.13% |
| PTON240517P00006000 | 2024-05-10 3:49PM EDT | 6.00 | 1.79 | 1.75 | 2.18 | 0.00 | - | 3 | 29 | 348.44% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 7.00 | 3.30 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 814.84% |
| PTON240517P00008000 | 2024-05-07 9:52AM EDT | 8.00 | 3.90 | 3.75 | 3.85 | 0.00 | - | 1 | 10 | 362.50% |
| PTON240517P00009000 | 2024-05-03 12:24PM EDT | 9.00 | 5.50 | 4.75 | 5.65 | 0.00 | - | 5 | 0 | 742.19% |
© 2024 Yahoo. Todos los derechos reservados.