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:
Golpe:4.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00004000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 1,291 | 2,492 | 92.97% |
| PTON240531C00004000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.22 | -0.06 | -23.08% | 782 | 1,140 | 84.77% |
| PTON240607C00004000 | 2024-05-20 2:38PM EDT | 2024-06-07 | 0.28 | 0.20 | 0.29 | +0.09 | +47.37% | 52 | 391 | 80.08% |
| PTON240614C00004000 | 2024-05-20 10:34AM EDT | 2024-06-14 | 0.33 | 0.30 | 0.35 | -0.03 | -8.33% | 30 | 265 | 87.50% |
| PTON240621C00004000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 208 | 14,624 | 86.33% |
| PTON240628C00004000 | 2024-05-20 12:54PM EDT | 2024-06-28 | 0.46 | 0.39 | 1.17 | -0.02 | -4.17% | 14 | 202 | 159.77% |
| PTON240719C00004000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 0.48 | 0.48 | 0.50 | -0.10 | -17.24% | 1,586 | 18,459 | 83.20% |
| PTON240920C00004000 | 2024-05-20 9:37AM EDT | 2024-09-20 | 0.75 | 0.76 | 0.83 | -0.03 | -3.85% | 31 | 2,754 | 92.38% |
| PTON241018C00004000 | 2024-05-17 11:15AM EDT | 2024-10-18 | 0.91 | 0.83 | 1.46 | 0.00 | - | 6 | 2,543 | 119.73% |
| PTON250117C00004000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 1.11 | 1.00 | 1.11 | -0.01 | -0.89% | 14 | 1,396 | 87.21% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00004000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.21 | -0.04 | -18.18% | 1,299 | 5,105 | 78.91% |
| PTON240531P00004000 | 2024-05-20 1:03PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.28 | -0.08 | -23.53% | 308 | 6,471 | 75.78% |
| PTON240607P00004000 | 2024-05-20 12:00PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.37 | -0.02 | -5.71% | 3 | 1,210 | 81.25% |
| PTON240614P00004000 | 2024-05-20 9:44AM EDT | 2024-06-14 | 0.48 | 0.37 | 0.44 | +0.08 | +20.00% | 13 | 179 | 85.16% |
| PTON240621P00004000 | 2024-05-20 1:17PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.45 | -0.01 | -2.27% | 45 | 10,737 | 82.03% |
| PTON240628P00004000 | 2024-05-16 12:31PM EDT | 2024-06-28 | 0.55 | 0.45 | 0.59 | 0.00 | - | - | 61 | 91.02% |
| PTON240719P00004000 | 2024-05-20 3:30PM EDT | 2024-07-19 | 0.55 | 0.54 | 0.55 | 0.00 | - | 354 | 4,648 | 77.73% |
| PTON240920P00004000 | 2024-05-17 1:44PM EDT | 2024-09-20 | 0.75 | 0.78 | 0.84 | 0.00 | - | 8 | 246 | 83.98% |
| PTON241018P00004000 | 2024-05-16 9:47AM EDT | 2024-10-18 | 0.80 | 0.84 | 0.91 | 0.00 | - | 7 | 1,207 | 82.42% |
| PTON250117P00004000 | 2024-05-20 9:39AM EDT | 2025-01-17 | 1.10 | 1.02 | 1.06 | +0.06 | +5.77% | 95 | 636 | 78.52% |
| PTON250718P00004000 | 2024-05-15 1:31PM EDT | 2025-07-18 | 1.22 | 0.55 | 1.36 | 0.00 | - | - | 1 | 54.20% |
| PTON260116P00004000 | 2024-05-17 2:06PM EDT | 2026-01-16 | 1.43 | 1.40 | 1.49 | 0.00 | - | 5 | 5 | 71.29% |
© 2024 Yahoo. Todos los derechos reservados.