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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00005000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 397 | 4,232 | 146.88% |
| PTON240531C00005000 | 2024-05-20 2:48PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 311 | 1,371 | 109.38% |
| PTON240607C00005000 | 2024-05-20 12:40PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 535 | 1,183 | 89.06% |
| PTON240614C00005000 | 2024-05-20 2:56PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.12 | -0.05 | -38.46% | 345 | 1,519 | 95.31% |
| PTON240621C00005000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 1,428 | 16,105 | 89.06% |
| PTON240628C00005000 | 2024-05-17 12:29PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 35 | 418 | 92.19% |
| PTON240719C00005000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 1,852 | 8,657 | 89.45% |
| PTON240920C00005000 | 2024-05-20 1:08PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.50 | -0.02 | -3.85% | 4 | 3,305 | 90.82% |
| PTON241018C00005000 | 2024-05-20 1:43PM EDT | 2024-10-18 | 0.55 | 0.53 | 0.58 | -0.02 | -3.51% | 9 | 19,178 | 89.45% |
| PTON250117C00005000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.80 | -0.01 | -1.27% | 99 | 12,270 | 87.70% |
| PTON250718C00005000 | 2024-05-17 3:12PM EDT | 2025-07-18 | 1.23 | 1.07 | 1.17 | 0.00 | - | 1 | 6 | 87.30% |
| PTON251219C00005000 | 2024-05-20 3:48PM EDT | 2025-12-19 | 1.40 | 1.20 | 1.40 | +0.07 | +5.56% | 2 | 1,923 | 84.28% |
| PTON260116C00005000 | 2024-05-20 1:26PM EDT | 2026-01-16 | 1.40 | 1.25 | 1.45 | -0.03 | -2.10% | 102 | 2,550 | 84.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00005000 | 2024-05-20 2:53PM EDT | 2024-05-24 | 1.09 | 1.04 | 1.16 | -0.04 | -3.54% | 57 | 239 | 118.75% |
| PTON240531P00005000 | 2024-05-20 2:09PM EDT | 2024-05-31 | 1.15 | 0.68 | 1.19 | +0.15 | +15.00% | 2 | 195 | 140.63% |
| PTON240607P00005000 | 2024-05-16 3:39PM EDT | 2024-06-07 | 1.14 | 0.72 | 1.19 | 0.00 | - | 8 | 114 | 111.72% |
| PTON240614P00005000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 1.06 | 0.74 | 1.18 | 0.00 | - | 5 | 93 | 92.19% |
| PTON240621P00005000 | 2024-05-20 2:53PM EDT | 2024-06-21 | 1.18 | 1.14 | 1.26 | 0.00 | - | 82 | 7,189 | 87.89% |
| PTON240628P00005000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 1.21 | 1.17 | 1.95 | 0.00 | - | - | 8 | 157.81% |
| PTON240719P00005000 | 2024-05-20 9:53AM EDT | 2024-07-19 | 1.33 | 1.15 | 1.32 | +0.04 | +3.10% | 10 | 920 | 71.88% |
| PTON240920P00005000 | 2024-05-16 9:31AM EDT | 2024-09-20 | 1.39 | 1.46 | 1.58 | 0.00 | - | 1 | 112 | 85.16% |
| PTON241018P00005000 | 2024-05-17 3:43PM EDT | 2024-10-18 | 1.57 | 1.51 | 1.59 | 0.00 | - | 1 | 845 | 79.88% |
| PTON250117P00005000 | 2024-05-15 12:06PM EDT | 2025-01-17 | 1.57 | 1.55 | 1.74 | 0.00 | - | 1 | 12,495 | 70.90% |
| PTON251219P00005000 | 2024-05-17 12:05PM EDT | 2025-12-19 | 2.08 | 2.01 | 2.17 | 0.00 | - | 4 | 522 | 68.65% |
| PTON260116P00005000 | 2024-05-15 3:34PM EDT | 2026-01-16 | 2.06 | 2.06 | 2.18 | 0.00 | - | 1 | 487 | 68.56% |
© 2024 Yahoo. Todos los derechos reservados.