Deutsche Märkte öffnen in 4 Stunden 53 Minuten
Nikkei 225
38.705,32 -150,05 (-0,39%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.091,83 -20,12 (-0,03%) CMC Crypto 200
1.448,27 -48,19 (-3,22%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN260116C00002500 | 2024-05-10 12:14PM EDT | 2.50 | 13.60 | 10.50 | 15.50 | 0.00 | - | 2 | 3 | 114.65% |
| PENN260116C00005000 | 2024-04-26 11:07AM EDT | 5.00 | 12.80 | 11.30 | 11.95 | 0.00 | - | 12 | 13 | 118.46% |
| PENN260116C00007500 | 2024-05-03 9:46AM EDT | 7.50 | 9.20 | 8.05 | 9.20 | 0.00 | - | 1 | 19 | 67.38% |
| PENN260116C00010000 | 2024-05-28 3:12PM EDT | 10.00 | 7.60 | 6.55 | 7.60 | -0.42 | -5.24% | 1 | 223 | 65.48% |
| PENN260116C00012500 | 2024-05-22 10:44AM EDT | 12.50 | 7.30 | 6.05 | 6.20 | 0.00 | - | 1 | 23 | 69.24% |
| PENN260116C00015000 | 2024-05-28 2:22PM EDT | 15.00 | 5.15 | 4.90 | 5.05 | -0.22 | -4.10% | 1 | 437 | 65.99% |
| PENN260116C00017500 | 2024-05-28 11:55AM EDT | 17.50 | 4.41 | 3.75 | 4.10 | +0.16 | +3.76% | 40 | 380 | 62.18% |
| PENN260116C00020000 | 2024-05-23 9:39AM EDT | 20.00 | 3.50 | 3.15 | 3.35 | 0.00 | - | 1 | 2,168 | 61.60% |
| PENN260116C00022500 | 2024-05-24 2:25PM EDT | 22.50 | 3.04 | 2.45 | 2.93 | 0.00 | - | 1 | 960 | 60.96% |
| PENN260116C00025000 | 2024-05-24 11:23AM EDT | 25.00 | 2.38 | 2.11 | 2.39 | 0.00 | - | 10 | 656 | 60.64% |
| PENN260116C00027500 | 2024-05-22 1:58PM EDT | 27.50 | 2.19 | 1.11 | 2.27 | 0.00 | - | 21 | 421 | 57.52% |
| PENN260116C00030000 | 2024-05-23 9:39AM EDT | 30.00 | 1.66 | 1.42 | 1.86 | 0.00 | - | 1 | 118 | 60.77% |
| PENN260116C00032500 | 2024-05-23 9:33AM EDT | 32.50 | 1.45 | 1.12 | 1.39 | 0.00 | - | 1 | 41 | 58.35% |
| PENN260116C00035000 | 2024-05-28 3:12PM EDT | 35.00 | 1.10 | 1.00 | 1.14 | -0.12 | -9.84% | 5 | 171 | 58.35% |
| PENN260116C00037500 | 2024-05-28 12:07PM EDT | 37.50 | 1.01 | 0.84 | 0.97 | -0.08 | -7.34% | 1 | 298 | 58.13% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN260116P00002500 | 2024-02-29 10:30AM EDT | 2.50 | 0.30 | 0.09 | 0.30 | 0.00 | - | - | 21 | 94.34% |
| PENN260116P00005000 | 2024-05-21 1:03PM EDT | 5.00 | 0.37 | 0.30 | 1.68 | 0.00 | - | 1 | 25 | 97.36% |
| PENN260116P00007500 | 2024-05-23 2:29PM EDT | 7.50 | 0.85 | 0.82 | 0.90 | 0.00 | - | 41 | 127 | 62.70% |
| PENN260116P00010000 | 2024-05-24 1:31PM EDT | 10.00 | 1.47 | 1.54 | 1.65 | 0.00 | - | 40 | 4,661 | 58.01% |
| PENN260116P00012500 | 2024-05-21 2:29PM EDT | 12.50 | 2.29 | 2.51 | 2.71 | 0.00 | - | 1 | 334 | 54.74% |
| PENN260116P00015000 | 2024-05-24 1:07PM EDT | 15.00 | 3.55 | 3.70 | 4.35 | 0.00 | - | 2 | 246 | 54.10% |
| PENN260116P00017500 | 2024-05-24 3:35PM EDT | 17.50 | 4.82 | 4.40 | 6.90 | 0.00 | - | 6 | 223 | 53.35% |
| PENN260116P00020000 | 2024-05-21 3:54PM EDT | 20.00 | 6.18 | 6.75 | 6.95 | 0.00 | - | 2 | 63 | 46.02% |
| PENN260116P00022500 | 2024-05-02 11:00AM EDT | 22.50 | 9.00 | 8.65 | 9.85 | 0.00 | - | 1 | 49 | 57.86% |
| PENN260116P00025000 | 2024-05-02 12:06PM EDT | 25.00 | 11.11 | 10.65 | 12.10 | 0.00 | - | 55 | 68 | 60.01% |
| PENN260116P00027500 | 2024-05-02 12:50PM EDT | 27.50 | 12.55 | 12.80 | 13.15 | 0.00 | - | 3 | 4,241 | 42.77% |
| PENN260116P00030000 | 2024-05-16 11:27AM EDT | 30.00 | 14.49 | 15.05 | 15.25 | 0.00 | - | 10 | 141 | 37.79% |
| PENN260116P00032500 | 2023-09-18 2:36PM EDT | 32.50 | 11.15 | 13.10 | 13.65 | 0.00 | - | - | 2 | 0.00% |
| PENN260116P00037500 | 2024-04-26 11:25AM EDT | 37.50 | 20.75 | 19.65 | 23.20 | 0.00 | - | 31 | 0 | 56.25% |
