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 comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00005000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 565 | 1,309 | 221.88% |
| PTON240510C00005000 | 2024-04-23 11:48AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 97 | 156.25% |
| PTON240517C00005000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | 0.00 | - | 310 | 9,072 | 138.28% |
| PTON240524C00005000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 1 | 271 | 125.00% |
| PTON240531C00005000 | 2024-04-22 10:29AM EDT | 2024-05-31 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 34 | 116.41% |
| PTON240621C00005000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 1,177 | 20,644 | 107.03% |
| PTON240719C00005000 | 2024-04-26 1:44PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.18 | +0.05 | +35.71% | 36 | 4,372 | 100.78% |
| PTON240920C00005000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.32 | +0.03 | +12.50% | 159 | 114 | 93.75% |
| PTON241018C00005000 | 2024-04-26 2:16PM EDT | 2024-10-18 | 0.36 | 0.31 | 0.36 | +0.06 | +20.00% | 1 | 603 | 91.80% |
| PTON250117C00005000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 0.54 | 0.52 | 0.55 | +0.07 | +14.89% | 26 | 11,384 | 93.75% |
| PTON251219C00005000 | 2024-04-26 1:48PM EDT | 2025-12-19 | 1.01 | 0.96 | 1.12 | +0.09 | +9.78% | 3 | 2,418 | 93.65% |
| PTON260116C00005000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 1.04 | 0.99 | 1.07 | +0.08 | +8.33% | 74 | 2,232 | 90.92% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00005000 | 2024-04-26 11:13AM EDT | 2024-05-03 | 1.87 | 1.83 | 1.88 | -0.18 | -8.78% | 2 | 124 | 200.00% |
| PTON240510P00005000 | 2024-04-24 11:25AM EDT | 2024-05-10 | 1.94 | 1.80 | 2.01 | 0.00 | - | 2 | 22 | 189.06% |
| PTON240517P00005000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 1.86 | 1.86 | 2.05 | -0.14 | -7.00% | 3 | 345 | 179.69% |
| PTON240524P00005000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 1.93 | 1.65 | 2.04 | 0.00 | - | 56 | 102 | 81.25% |
| PTON240531P00005000 | 2024-04-24 3:17PM EDT | 2024-05-31 | 1.97 | 1.66 | 2.04 | 0.00 | - | 88 | 199 | 78.13% |
| PTON240621P00005000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 1.90 | 1.89 | 2.08 | -0.11 | -5.47% | 14 | 6,956 | 117.19% |
| PTON240719P00005000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 1.95 | 1.90 | 2.12 | -0.10 | -4.88% | 16 | 682 | 100.78% |
| PTON240920P00005000 | 2024-04-26 12:49PM EDT | 2024-09-20 | 2.00 | 2.02 | 2.28 | -0.06 | -2.91% | 67 | 10 | 96.68% |
| PTON241018P00005000 | 2024-04-26 12:48PM EDT | 2024-10-18 | 2.05 | 2.05 | 2.14 | -0.16 | -7.24% | 14 | 818 | 81.45% |
| PTON250117P00005000 | 2024-04-25 1:19PM EDT | 2025-01-17 | 2.31 | 2.19 | 2.25 | 0.00 | - | 2 | 11,870 | 78.91% |
| PTON251219P00005000 | 2024-04-25 11:46AM EDT | 2025-12-19 | 2.50 | 2.41 | 2.56 | 0.00 | - | 1 | 513 | 69.14% |
| PTON260116P00005000 | 2024-04-23 1:03PM EDT | 2026-01-16 | 2.60 | 2.49 | 2.56 | 0.00 | - | 40 | 460 | 70.02% |
© 2024 Yahoo. Todos los derechos reservados.