Mercados españoles cerrados en 1 hr 2 mins
IBEX 35
11.118,40 +68,30 (+0,62%) Euro Stoxx 50
5.086,25 +31,84 (+0,63%) Dólar/Euro
1,0769 -0,0015 (-0,14%) Petróleo Brent
84,03 +0,15 (+0,18%) Oro
2.374,80 +34,50 (+1,47%) Bitcoin EUR
57.951,84 +1.086,55 (+1,91%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00000500 | 2024-05-09 3:44PM EDT | 0.50 | 3.95 | 3.40 | 4.65 | 0.00 | - | 12 | 12 | 5,025.00% |
| PTON240510C00001000 | 2024-05-09 3:44PM EDT | 1.00 | 3.43 | 3.15 | 3.50 | 0.00 | - | 12 | 12 | 2,000.00% |
| PTON240510C00002000 | 2024-05-08 10:57AM EDT | 2.00 | 2.03 | 2.18 | 2.48 | +0.28 | +16.00% | 1 | 8 | 1,125.00% |
| PTON240510C00002500 | 2024-05-09 2:55PM EDT | 2.50 | 1.86 | 1.72 | 1.81 | 0.00 | - | 23 | 26 | 575.00% |
| PTON240510C00003000 | 2024-05-10 9:40AM EDT | 3.00 | 1.36 | 1.11 | 1.51 | -0.02 | -1.45% | 2 | 2,317 | 559.38% |
| PTON240510C00003500 | 2024-05-10 10:01AM EDT | 3.50 | 0.77 | 0.74 | 0.82 | -0.18 | -18.95% | 116 | 3,746 | 293.75% |
| PTON240510C00004000 | 2024-05-10 10:09AM EDT | 4.00 | 0.29 | 0.26 | 0.34 | -0.17 | -36.96% | 512 | 4,933 | 162.50% |
| PTON240510C00004500 | 2024-05-10 10:13AM EDT | 4.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 477 | 4,698 | 140.63% |
| PTON240510C00005000 | 2024-05-10 9:59AM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 375 | 3,317 | 206.25% |
| PTON240510C00005500 | 2024-05-10 10:12AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 585 | 250.00% |
| PTON240510C00006000 | 2024-05-09 3:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 241 | 312.50% |
| PTON240510C00006500 | 2024-05-09 3:38PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 350 | 375.00% |
| PTON240510C00007000 | 2024-05-09 2:10PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,224 | 425.00% |
| PTON240510C00007500 | 2024-05-07 1:10PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 475.00% |
| PTON240510C00008000 | 2024-05-07 1:45PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 79 | 525.00% |
| PTON240510C00008500 | 2024-05-09 2:21PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 550.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00001000 | 2024-05-03 12:04PM EDT | 1.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 1,200.00% |
| PTON240510P00001500 | 2024-05-02 12:25PM EDT | 1.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 8 | 1,800.00% |
| PTON240510P00002000 | 2024-05-09 9:59AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 725.00% |
| PTON240510P00002500 | 2024-05-07 1:16PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,904 | 475.00% |
| PTON240510P00003000 | 2024-05-10 9:39AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 2 | 5,322 | 325.00% |
| PTON240510P00003500 | 2024-05-09 1:09PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 11,867 | 200.00% |
| PTON240510P00004000 | 2024-05-10 10:08AM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 440 | 3,839 | 106.25% |
| PTON240510P00004500 | 2024-05-10 10:13AM EDT | 4.50 | 0.23 | 0.22 | 0.24 | +0.06 | +35.29% | 178 | 618 | 0.00% |
| PTON240510P00005000 | 2024-05-09 3:00PM EDT | 5.00 | 0.72 | 0.70 | 0.84 | +0.07 | +10.77% | 5 | 24 | 225.00% |
| PTON240510P00005500 | 2024-05-10 10:07AM EDT | 5.50 | 1.14 | 1.19 | 1.26 | +0.07 | +6.54% | 1 | 21 | 275.00% |
| PTON240510P00006000 | 2024-05-06 11:25AM EDT | 6.00 | 2.44 | 1.67 | 1.88 | 0.00 | - | 1 | 2 | 412.50% |
| PTON240510P00006500 | 2024-05-09 1:13PM EDT | 6.50 | 2.31 | 2.17 | 2.43 | 0.00 | - | 1 | 1 | 562.50% |
© 2024 Yahoo. Todos los derechos reservados.