Mercados españoles cerrados
S&P 500
5.219,54 -3,14 (-0,06%) Nasdaq
16.380,75 +39,88 (+0,24%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0790 +0,0017 (+0,16%) Petróleo Brent
83,52 +0,73 (+0,88%) Bitcoin EUR
58.529,10 +1.636,29 (+2,88%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:57PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00002000 | 2024-05-09 3:34PM EDT | 2.00 | 2.43 | 2.18 | 2.26 | 0.00 | - | 4 | 104 | 393.75% |
| PTON240517C00002500 | 2024-05-10 3:42PM EDT | 2.50 | 1.78 | 1.70 | 1.76 | 0.00 | - | 2 | 128 | 309.38% |
| PTON240517C00003000 | 2024-05-13 10:10AM EDT | 3.00 | 1.26 | 1.21 | 1.27 | +0.08 | +6.78% | 153 | 4,423 | 231.25% |
| PTON240517C00003500 | 2024-05-13 3:24PM EDT | 3.50 | 0.75 | 0.71 | 0.78 | +0.03 | +4.17% | 104 | 866 | 151.56% |
| PTON240517C00004000 | 2024-05-13 3:17PM EDT | 4.00 | 0.31 | 0.30 | 0.34 | -0.04 | -11.43% | 3,854 | 8,619 | 110.94% |
| PTON240517C00004500 | 2024-05-13 3:40PM EDT | 4.50 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 4,946 | 6,722 | 117.97% |
| PTON240517C00005000 | 2024-05-13 3:30PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 11,526 | 15,334 | 123.44% |
| PTON240517C00005500 | 2024-05-13 3:39PM EDT | 5.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1,217 | 2,222 | 137.50% |
| PTON240517C00006000 | 2024-05-13 3:39PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 543 | 2,679 | 171.88% |
| PTON240517C00006500 | 2024-05-13 11:11AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 205 | 187.50% |
| PTON240517C00007000 | 2024-05-13 10:27AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 86 | 296 | 212.50% |
| PTON240517C00007500 | 2024-05-09 1:57PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 34 | 237.50% |
| PTON240517C00008000 | 2024-05-08 10:20AM EDT | 8.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 60 | 184 | 421.88% |
| PTON240517C00009000 | 2024-05-13 3:30PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 43 | 293.75% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00001500 | 2024-05-02 3:39PM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 298 | 437.50% |
| PTON240517P00002000 | 2024-05-09 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 425 | 554 | 287.50% |
| PTON240517P00002500 | 2024-05-07 1:33PM EDT | 2.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 95 | 1,256 | 231.25% |
| PTON240517P00003000 | 2024-05-13 12:20PM EDT | 3.00 | 0.01 | 0.06 | 0.01 | 0.00 | - | 45 | 9,610 | 209.38% |
| PTON240517P00003500 | 2024-05-13 3:36PM EDT | 3.50 | 0.01 | 0.01 | 0.00 | -0.02 | -50.00% | 167 | 2,129 | 81.25% |
| PTON240517P00004000 | 2024-05-13 3:35PM EDT | 4.00 | 0.08 | 0.08 | 0.10 | -0.03 | -23.08% | 975 | 7,713 | 87.50% |
| PTON240517P00004500 | 2024-05-13 3:42PM EDT | 4.50 | 0.39 | 0.36 | 0.40 | 0.00 | - | 425 | 890 | 91.41% |
| PTON240517P00005000 | 2024-05-10 3:16PM EDT | 5.00 | 0.89 | 0.78 | 0.82 | 0.00 | - | 102 | 451 | 90.63% |
| PTON240517P00005500 | 2024-05-13 3:10PM EDT | 5.50 | 1.22 | 1.27 | 1.31 | -0.05 | -3.94% | 9 | 3 | 50.00% |
| PTON240517P00006000 | 2024-05-10 3:49PM EDT | 6.00 | 1.79 | 1.75 | 1.82 | 0.00 | - | 3 | 29 | 162.50% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 7.00 | 3.30 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 728.91% |
| PTON240517P00008000 | 2024-05-07 9:52AM EDT | 8.00 | 3.90 | 3.75 | 3.85 | 0.00 | - | 1 | 10 | 325.00% |
| PTON240517P00009000 | 2024-05-03 12:24PM EDT | 9.00 | 5.50 | 4.75 | 4.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.