Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:09PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00000500 | 2024-05-09 3:44PM EDT | 0.50 | 3.95 | 3.40 | 4.60 | 0.00 | - | 12 | 12 | 5,050.00% |
| PTON240510C00001000 | 2024-05-09 3:44PM EDT | 1.00 | 3.43 | 3.20 | 3.50 | 0.00 | - | 12 | 12 | 2,325.00% |
| PTON240510C00002000 | 2024-05-08 10:57AM EDT | 2.00 | 2.03 | 2.20 | 2.45 | +0.28 | +16.00% | 1 | 8 | 1,206.25% |
| PTON240510C00002500 | 2024-05-09 2:55PM EDT | 2.50 | 1.74 | 1.65 | 1.88 | -0.12 | -6.45% | 6 | 26 | 712.50% |
| PTON240510C00003000 | 2024-05-10 9:40AM EDT | 3.00 | 1.25 | 1.18 | 1.51 | -0.13 | -9.42% | 5 | 2,317 | 700.00% |
| PTON240510C00003500 | 2024-05-10 12:48PM EDT | 3.50 | 0.75 | 0.67 | 0.74 | -0.20 | -21.05% | 154 | 3,746 | 250.00% |
| PTON240510C00004000 | 2024-05-10 12:51PM EDT | 4.00 | 0.24 | 0.22 | 0.25 | -0.22 | -47.83% | 946 | 4,933 | 93.75% |
| PTON240510C00004500 | 2024-05-10 12:24PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 949 | 4,698 | 106.25% |
| PTON240510C00005000 | 2024-05-10 11:22AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 504 | 3,317 | 175.00% |
| PTON240510C00005500 | 2024-05-10 10:12AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 585 | 250.00% |
| PTON240510C00006000 | 2024-05-09 3:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 241 | 312.50% |
| PTON240510C00006500 | 2024-05-09 3:38PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 350 | 375.00% |
| PTON240510C00007000 | 2024-05-09 2:10PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,224 | 425.00% |
| PTON240510C00007500 | 2024-05-07 1:10PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 475.00% |
| PTON240510C00008000 | 2024-05-07 1:45PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 79 | 525.00% |
| PTON240510C00008500 | 2024-05-09 2:21PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 550.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00001000 | 2024-05-03 12:04PM EDT | 1.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 1,200.00% |
| PTON240510P00001500 | 2024-05-02 12:25PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 900.00% |
| PTON240510P00002000 | 2024-05-09 9:59AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,663 | 650.00% |
| PTON240510P00002500 | 2024-05-07 1:16PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,904 | 475.00% |
| PTON240510P00003000 | 2024-05-10 11:33AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 5,322 | 325.00% |
| PTON240510P00003500 | 2024-05-10 12:38PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 11,867 | 187.50% |
| PTON240510P00004000 | 2024-05-10 12:39PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 714 | 3,839 | 68.75% |
| PTON240510P00004500 | 2024-05-10 12:39PM EDT | 4.50 | 0.27 | 0.26 | 0.30 | +0.10 | +58.82% | 299 | 618 | 62.50% |
| PTON240510P00005000 | 2024-05-10 11:05AM EDT | 5.00 | 0.75 | 0.71 | 0.80 | +0.10 | +15.38% | 8 | 24 | 237.50% |
| PTON240510P00005500 | 2024-05-10 10:07AM EDT | 5.50 | 1.14 | 1.21 | 1.30 | +0.07 | +6.54% | 10 | 21 | 325.00% |
| PTON240510P00006000 | 2024-05-06 11:25AM EDT | 6.00 | 2.44 | 1.66 | 1.84 | 0.00 | - | 1 | 2 | 518.75% |
| PTON240510P00006500 | 2024-05-09 1:13PM EDT | 6.50 | 2.31 | 2.14 | 2.41 | 0.00 | - | 1 | 1 | 737.50% |
© 2024 Yahoo. Todos los derechos reservados.