U.S. markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.1600+0.1300 (+4.29%)
Al cierre: 04:00PM EDT
3.1400 -0.02 (-0.63%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:3.00
Opciones de comprapor3 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PTON240503C000030002024-04-26 3:59PM EDT2024-05-030.420.410.43+0.08+23.53%4761,404212.50%
PTON240510C000030002024-04-26 3:09PM EDT2024-05-100.460.410.45+0.10+27.78%121848149.22%
PTON240517C000030002024-04-26 3:26PM EDT2024-05-170.470.430.47+0.07+17.50%4003,218127.34%
PTON240524C000030002024-04-26 2:12PM EDT2024-05-240.500.460.50+0.08+19.05%3428118.75%
PTON240531C000030002024-04-26 12:17PM EDT2024-05-310.530.480.52+0.32+152.38%10293111.33%
PTON240621C000030002024-04-26 12:10PM EDT2024-06-210.610.560.59+0.12+24.49%5903,640103.52%
PTON240719C000030002024-04-26 3:10PM EDT2024-07-190.680.640.68+0.08+13.33%351,98299.22%
PTON240920C000030002024-04-26 2:17PM EDT2024-09-200.860.710.85+0.11+14.67%25691.02%
PTON241018C000030002024-04-26 10:33AM EDT2024-10-180.920.820.90+0.04+4.55%152193.16%
PTON250117C000030002024-04-26 1:35PM EDT2025-01-171.111.001.08+0.14+14.43%2511,44393.95%
PTON251219C000030002024-04-24 2:27PM EDT2025-12-191.381.431.550.00-340994.92%
PTON260116C000030002024-04-26 1:13PM EDT2026-01-161.591.431.56+0.11+7.43%131,20693.16%
Opciones de ventapor3 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PTON240503P000030002024-04-26 3:59PM EDT2024-05-030.260.250.26-0.04-13.33%6761,808209.38%
PTON240510P000030002024-04-26 3:43PM EDT2024-05-100.260.250.27-0.07-21.21%132724144.53%
PTON240517P000030002024-04-26 3:29PM EDT2024-05-170.290.280.30-0.07-19.44%4584,409127.34%
PTON240524P000030002024-04-26 9:32AM EDT2024-05-240.350.290.32-0.02-5.41%11,803114.06%
PTON240531P000030002024-04-26 2:08PM EDT2024-05-310.310.310.34-0.10-24.39%8803107.03%
PTON240621P000030002024-04-26 3:31PM EDT2024-06-210.390.380.40-0.04-9.30%276,90098.44%
PTON240719P000030002024-04-26 3:34PM EDT2024-07-190.450.460.48-0.05-10.00%1193,32594.14%
PTON240920P000030002024-04-23 2:25PM EDT2024-09-200.600.570.620.00-101987.50%
PTON241018P000030002024-04-26 3:07PM EDT2024-10-180.630.620.67-0.08-11.27%21,39286.33%
PTON250117P000030002024-04-26 3:46PM EDT2025-01-170.790.790.81-0.03-3.66%8329,13585.74%
PTON251219P000030002024-04-25 10:01AM EDT2025-12-191.081.081.11-0.09-7.69%22,08377.54%
PTON260116P000030002024-04-26 10:10AM EDT2026-01-161.101.091.14-0.10-8.33%215,18477.15%