Mercados españoles cerrados en 38 mins
IBEX 35
11.133,60 +28,10 (+0,25%) Euro Stoxx 50
5.080,12 -4,96 (-0,10%) Dólar/Euro
1,0808 +0,0036 (+0,34%) Petróleo Brent
83,78 +0,99 (+1,20%) Oro
2.348,80 -26,20 (-1,10%) Bitcoin EUR
58.144,41 +1.581,16 (+2,80%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:52AM EDT. Mercado abierto.
Precio de ejercicio:5.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00005000 | 2024-05-13 10:34AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7,555 | 15,334 | 115.63% |
| PTON240524C00005000 | 2024-05-13 10:37AM EDT | 2024-05-24 | 0.15 | 0.13 | 0.14 | +0.04 | +50.00% | 163 | 1,157 | 107.81% |
| PTON240531C00005000 | 2024-05-13 10:20AM EDT | 2024-05-31 | 0.19 | 0.17 | 0.20 | +0.08 | +72.73% | 248 | 1,488 | 99.80% |
| PTON240607C00005000 | 2024-05-13 10:25AM EDT | 2024-06-07 | 0.26 | 0.22 | 0.27 | +0.10 | +62.50% | 795 | 1,137 | 99.22% |
| PTON240614C00005000 | 2024-05-13 10:29AM EDT | 2024-06-14 | 0.26 | 0.24 | 0.34 | +0.03 | +13.04% | 60 | 272 | 97.27% |
| PTON240621C00005000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 0.32 | 0.30 | 0.32 | +0.02 | +6.67% | 1,314 | 14,077 | 91.99% |
| PTON240628C00005000 | 2024-05-13 9:36AM EDT | 2024-06-28 | 0.44 | 0.33 | 0.42 | +0.08 | +22.22% | 7 | 140 | 95.70% |
| PTON240719C00005000 | 2024-05-13 10:36AM EDT | 2024-07-19 | 0.44 | 0.42 | 0.46 | +0.08 | +22.22% | 168 | 7,264 | 88.28% |
| PTON240920C00005000 | 2024-05-13 10:22AM EDT | 2024-09-20 | 0.74 | 0.73 | 0.80 | +0.09 | +13.85% | 37 | 2,584 | 94.73% |
| PTON241018C00005000 | 2024-05-13 10:15AM EDT | 2024-10-18 | 0.82 | 0.76 | 0.87 | +0.11 | +15.49% | 10 | 19,019 | 90.23% |
| PTON250117C00005000 | 2024-05-13 10:12AM EDT | 2025-01-17 | 0.94 | 0.96 | 1.11 | +0.04 | +4.44% | 34 | 12,440 | 87.30% |
| PTON251219C00005000 | 2024-05-13 9:34AM EDT | 2025-12-19 | 1.73 | 1.26 | 1.77 | +0.15 | +9.49% | 15 | 1,918 | 79.59% |
| PTON260116C00005000 | 2024-05-13 10:32AM EDT | 2026-01-16 | 1.70 | 1.52 | 1.78 | +0.10 | +6.25% | 22 | 2,518 | 84.28% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00005000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 0.89 | 0.63 | 0.68 | 0.00 | - | 102 | 451 | 99.22% |
| PTON240524P00005000 | 2024-05-10 10:03AM EDT | 2024-05-24 | 0.85 | 0.71 | 0.75 | 0.00 | - | 20 | 89 | 98.44% |
| PTON240531P00005000 | 2024-05-10 2:04PM EDT | 2024-05-31 | 0.90 | 0.75 | 0.82 | 0.00 | - | 10 | 195 | 94.53% |
| PTON240607P00005000 | 2024-05-10 11:14AM EDT | 2024-06-07 | 0.98 | 0.80 | 0.87 | 0.00 | - | 100 | 112 | 92.58% |
| PTON240614P00005000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 0.97 | 0.84 | 0.93 | 0.00 | - | 1 | 79 | 92.19% |
| PTON240621P00005000 | 2024-05-13 10:21AM EDT | 2024-06-21 | 0.87 | 0.85 | 0.91 | -0.16 | -15.53% | 50 | 7,008 | 82.81% |
| PTON240719P00005000 | 2024-05-13 10:14AM EDT | 2024-07-19 | 0.97 | 0.98 | 1.03 | -0.17 | -14.91% | 2 | 891 | 80.86% |
| PTON240920P00005000 | 2024-05-10 2:04PM EDT | 2024-09-20 | 1.35 | 1.23 | 1.48 | 0.00 | - | 15 | 96 | 91.80% |
| PTON241018P00005000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 1.37 | 1.25 | 1.38 | 0.00 | - | 14 | 849 | 79.88% |
| PTON250117P00005000 | 2024-05-13 9:38AM EDT | 2025-01-17 | 1.46 | 1.45 | 1.52 | -0.08 | -5.19% | 1 | 12,495 | 75.49% |
| PTON251219P00005000 | 2024-05-03 11:05AM EDT | 2025-12-19 | 2.33 | 1.84 | 2.00 | 0.00 | - | 5 | 518 | 69.43% |
| PTON260116P00005000 | 2024-05-09 11:44AM EDT | 2026-01-16 | 2.00 | 1.88 | 2.02 | 0.00 | - | 20 | 486 | 69.14% |
© 2024 Yahoo. Todos los derechos reservados.