Mercados españoles abiertos en 6 hrs 1 min
S&P 500
5.222,68 +8,60 (+0,16%) Nasdaq
16.340,87 -5,43 (-0,03%) NIKKEI 225
38.129,28 -99,83 (-0,26%) Dólar/Euro
1,0772 0,0000 (-0,00%) Petróleo Brent
82,52 -0,27 (-0,33%) Bitcoin EUR
57.106,78 +496,82 (+0,88%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00007000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 285 | 212.50% |
| PTON240524C00007000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 4 | 229 | 170.31% |
| PTON240531C00007000 | 2024-05-09 1:06PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.42 | 0.00 | - | 2 | 56 | 222.66% |
| PTON240607C00007000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 55 | 55 | 112.50% |
| PTON240614C00007000 | 2024-05-10 10:53AM EDT | 2024-06-14 | 0.05 | 0.02 | 0.65 | +0.03 | +150.00% | 150 | 100 | 196.09% |
| PTON240621C00007000 | 2024-05-10 12:13PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 20 | 19,513 | 98.44% |
| PTON240719C00007000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 8 | 3,975 | 89.06% |
| PTON240920C00007000 | 2024-05-10 11:35AM EDT | 2024-09-20 | 0.17 | 0.19 | 0.32 | -0.08 | -32.00% | 19 | 102 | 88.67% |
| PTON241018C00007000 | 2024-05-10 9:37AM EDT | 2024-10-18 | 0.37 | 0.24 | 0.34 | +0.03 | +8.82% | 1 | 952 | 84.38% |
| PTON250117C00007000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 0.45 | 0.45 | 0.54 | -0.06 | -11.76% | 190 | 5,192 | 84.08% |
| PTON251219C00007000 | 2024-05-10 3:50PM EDT | 2025-12-19 | 1.14 | 0.87 | 1.18 | +0.04 | +3.64% | 215 | 22,089 | 80.37% |
| PTON260116C00007000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 0.94 | 0.94 | 1.20 | -0.18 | -16.07% | 260 | 2,262 | 80.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 2024-05-17 | 3.30 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 734.38% |
| PTON240524P00007000 | 2024-05-09 11:48AM EDT | 2024-05-24 | 2.86 | 2.25 | 2.90 | 0.00 | - | 1 | 1 | 224.22% |
| PTON240531P00007000 | 2024-05-10 10:03AM EDT | 2024-05-31 | 2.75 | 2.65 | 3.50 | +0.05 | +1.85% | 2 | 2 | 242.97% |
| PTON240621P00007000 | 2024-05-07 11:31AM EDT | 2024-06-21 | 3.00 | 2.77 | 3.55 | 0.00 | - | 50 | 2,566 | 185.16% |
| PTON240719P00007000 | 2024-05-09 12:30PM EDT | 2024-07-19 | 3.15 | 2.39 | 2.86 | 0.00 | - | 1 | 234 | 83.59% |
| PTON240920P00007000 | 2024-05-06 10:30AM EDT | 2024-09-20 | 3.65 | 2.80 | 3.05 | 0.00 | - | 1 | 25 | 71.88% |
| PTON241018P00007000 | 2024-05-09 11:37AM EDT | 2024-10-18 | 2.97 | 2.87 | 3.05 | 0.00 | - | 1 | 8 | 70.12% |
| PTON250117P00007000 | 2024-05-09 2:56PM EDT | 2025-01-17 | 2.96 | 3.00 | 3.15 | 0.00 | - | 18 | 3,147 | 66.99% |
| PTON251219P00007000 | 2024-05-10 3:31PM EDT | 2025-12-19 | 3.50 | 3.35 | 3.55 | +0.17 | +5.11% | 20 | 3,294 | 63.09% |
| PTON260116P00007000 | 2024-05-09 2:56PM EDT | 2026-01-16 | 3.34 | 3.35 | 3.55 | 0.00 | - | 12 | 1,541 | 61.62% |
© 2024 Yahoo. Todos los derechos reservados.