Mercados españoles cerrados en 32 mins
IBEX 35
11.436,60 +83,50 (+0,74%) Euro Stoxx 50
5.072,74 +37,08 (+0,74%) Dólar/Euro
1,0881 +0,0007 (+0,07%) Petróleo Brent
78,86 +0,45 (+0,57%) Oro
2.384,80 +9,30 (+0,39%) Bitcoin EUR
65.661,99 +394,54 (+0,60%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:58AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00001000 | 2024-06-03 3:24PM EDT | 1.00 | 2.76 | 2.68 | 3.55 | 0.00 | - | 40 | 237 | 225.39% |
| PTON250117C00002000 | 2024-06-05 1:44PM EDT | 2.00 | 1.98 | 1.33 | 2.07 | 0.00 | - | 2 | 117 | 112.11% |
| PTON250117C00003000 | 2024-06-05 3:44PM EDT | 3.00 | 1.40 | 1.35 | 1.42 | 0.00 | - | 81 | 2,925 | 93.36% |
| PTON250117C00004000 | 2024-06-06 10:14AM EDT | 4.00 | 1.01 | 0.72 | 0.99 | -0.02 | -1.94% | 22 | 2,115 | 81.45% |
| PTON250117C00005000 | 2024-06-06 9:41AM EDT | 5.00 | 0.65 | 0.63 | 0.70 | -0.04 | -5.56% | 16 | 13,181 | 88.67% |
| PTON250117C00006000 | 2024-06-06 9:30AM EDT | 6.00 | 0.48 | 0.30 | 0.50 | +0.03 | +6.67% | 1 | 6,678 | 81.64% |
| PTON250117C00007000 | 2024-06-05 12:22PM EDT | 7.00 | 0.33 | 0.32 | 0.34 | 0.00 | - | 1 | 7,900 | 86.72% |
| PTON250117C00008000 | 2024-06-04 3:37PM EDT | 8.00 | 0.20 | 0.22 | 0.32 | 0.00 | - | 7 | 8,032 | 89.84% |
| PTON250117C00009000 | 2024-06-03 11:20AM EDT | 9.00 | 0.19 | 0.16 | 0.25 | 0.00 | - | 8 | 49 | 89.84% |
| PTON250117C00010000 | 2024-06-06 9:46AM EDT | 10.00 | 0.16 | 0.12 | 0.20 | 0.00 | - | 4 | 45,562 | 90.23% |
| PTON250117C00012000 | 2024-06-06 9:37AM EDT | 12.00 | 0.12 | 0.07 | 0.13 | +0.03 | +33.33% | 10 | 10,158 | 91.02% |
| PTON250117C00015000 | 2024-06-06 9:33AM EDT | 15.00 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 1 | 6,098 | 98.44% |
| PTON250117C00017000 | 2024-05-29 10:37AM EDT | 17.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 100 | 3,579 | 100.78% |
| PTON250117C00020000 | 2024-06-03 3:33PM EDT | 20.00 | 0.10 | 0.02 | 0.05 | +0.04 | +66.67% | 2 | 8,847 | 98.44% |
| PTON250117C00022000 | 2024-05-29 3:55PM EDT | 22.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 55 | 8,054 | 114.06% |
| PTON250117C00025000 | 2024-05-29 10:35AM EDT | 25.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 50 | 5,080 | 118.75% |
| PTON250117C00027000 | 2024-05-16 10:29AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 2,720 | 50.00% |
| PTON250117C00030000 | 2024-06-04 10:03AM EDT | 30.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 32 | 1,221 | 121.88% |
| PTON250117C00032000 | 2024-06-06 9:37AM EDT | 32.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 4,104 | 116.41% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00001000 | 2024-05-13 12:52PM EDT | 1.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 98 | 110.94% |
| PTON250117P00002000 | 2024-06-06 10:07AM EDT | 2.00 | 0.16 | 0.14 | 0.20 | -0.03 | -15.79% | 25 | 21,053 | 85.94% |
| PTON250117P00003000 | 2024-06-06 10:03AM EDT | 3.00 | 0.53 | 0.50 | 0.55 | -0.02 | -3.64% | 2 | 39,123 | 81.84% |
| PTON250117P00004000 | 2024-06-03 9:30AM EDT | 4.00 | 1.10 | 1.07 | 1.11 | 0.00 | - | 2 | 1,221 | 80.27% |
| PTON250117P00005000 | 2024-06-05 3:19PM EDT | 5.00 | 1.81 | 1.75 | 1.80 | 0.00 | - | 20 | 12,488 | 76.95% |
| PTON250117P00006000 | 2024-05-17 2:03PM EDT | 6.00 | 2.40 | 2.54 | 2.61 | 0.00 | - | 1 | 63 | 74.61% |
| PTON250117P00007000 | 2024-05-21 12:08PM EDT | 7.00 | 3.85 | 3.40 | 3.50 | 0.00 | - | 5 | 3,146 | 72.85% |
| PTON250117P00008000 | 2024-05-16 12:03PM EDT | 8.00 | 4.51 | 4.30 | 4.45 | 0.00 | - | 3 | 3,554 | 71.88% |
| PTON250117P00010000 | 2024-05-29 11:23AM EDT | 10.00 | 6.95 | 6.20 | 6.35 | 0.00 | - | 1 | 673 | 63.28% |
| PTON250117P00012000 | 2024-05-08 3:59PM EDT | 12.00 | 8.00 | 8.15 | 8.45 | 0.00 | - | 3 | 4 | 80.08% |
| PTON250117P00015000 | 2024-05-22 2:00PM EDT | 15.00 | 11.55 | 11.05 | 11.45 | 0.00 | - | 4 | 5 | 62.50% |
| PTON250117P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 12.66 | 13.30 | 14.00 | 0.00 | - | 1 | 1 | 150.59% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 15.35 | 15.70 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-05-20 9:45AM EDT | 25.00 | 21.15 | 21.10 | 21.40 | 0.00 | - | 6 | 0 | 81.25% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2024-01-19 12:46PM EDT | 30.00 | 24.58 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 196.68% |
| PTON250117P00032000 | 2024-01-12 2:23PM EDT | 32.00 | 26.00 | 27.15 | 27.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.