Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
38.454,20 -380,90 (-0,98%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.246,91 -1.011,77 (-1,71%) CMC Crypto 200
1.296,39 -68,74 (-5,03%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00015000 | 2024-05-07 3:41PM EDT | 2024-05-10 | 0.91 | 0.89 | 1.00 | +0.34 | +59.65% | 700 | 1,065 | 51.56% |
| PENN240517C00015000 | 2024-05-07 2:22PM EDT | 2024-05-17 | 1.03 | 0.94 | 1.29 | +0.30 | +41.10% | 22 | 483 | 53.13% |
| PENN240524C00015000 | 2024-05-06 12:52PM EDT | 2024-05-24 | 0.92 | 1.10 | 2.04 | 0.00 | - | 71 | 101 | 79.30% |
| PENN240531C00015000 | 2024-05-06 1:17PM EDT | 2024-05-31 | 1.13 | 0.79 | 2.12 | 0.00 | - | 37 | 60 | 58.89% |
| PENN240607C00015000 | 2024-05-07 11:16AM EDT | 2024-06-07 | 1.40 | 1.31 | 1.58 | +0.23 | +19.66% | 2 | 3 | 51.17% |
| PENN240621C00015000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.65 | 1.64 | 1.66 | +0.30 | +22.22% | 684 | 1,492 | 52.64% |
| PENN240719C00015000 | 2024-05-07 2:44PM EDT | 2024-07-19 | 1.90 | 1.92 | 2.45 | +0.20 | +11.76% | 103 | 3,855 | 61.52% |
| PENN240920C00015000 | 2024-05-06 2:54PM EDT | 2024-09-20 | 2.50 | 2.58 | 2.93 | 0.00 | - | 20 | 869 | 60.69% |
| PENN241018C00015000 | 2024-05-06 1:56PM EDT | 2024-10-18 | 2.76 | 2.84 | 3.05 | 0.00 | - | 43 | 354 | 60.01% |
| PENN250117C00015000 | 2024-05-06 1:04PM EDT | 2025-01-17 | 3.45 | 3.65 | 3.75 | 0.00 | - | 277 | 642 | 63.33% |
| PENN260116C00015000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 5.38 | 5.40 | 5.65 | +0.37 | +7.39% | 1 | 347 | 64.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00015000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 148 | 772 | 54.69% |
| PENN240517P00015000 | 2024-05-07 2:38PM EDT | 2024-05-17 | 0.18 | 0.14 | 0.17 | -0.12 | -40.00% | 1,637 | 9,965 | 48.83% |
| PENN240524P00015000 | 2024-05-07 3:06PM EDT | 2024-05-24 | 0.30 | 0.26 | 0.32 | -0.21 | -41.18% | 50 | 67 | 51.17% |
| PENN240531P00015000 | 2024-05-07 3:27PM EDT | 2024-05-31 | 0.38 | 0.37 | 1.22 | -0.21 | -35.59% | 361 | 64 | 75.78% |
| PENN240607P00015000 | 2024-05-07 3:12PM EDT | 2024-06-07 | 0.48 | 0.44 | 0.55 | -0.24 | -33.33% | 2 | 15 | 52.15% |
| PENN240614P00015000 | 2024-05-07 3:41PM EDT | 2024-06-14 | 0.60 | 0.52 | 1.39 | -0.20 | -25.00% | 1 | 6 | 68.65% |
| PENN240621P00015000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.66 | -0.20 | -23.53% | 173 | 10,869 | 48.73% |
| PENN240719P00015000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 0.91 | 0.90 | 1.12 | -0.20 | -18.02% | 523 | 6,116 | 51.56% |
| PENN240920P00015000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 1.54 | 1.53 | 1.57 | -0.26 | -14.44% | 31 | 261 | 52.64% |
| PENN241018P00015000 | 2024-05-03 11:39AM EDT | 2024-10-18 | 1.99 | 1.27 | 1.76 | 0.00 | - | 6 | 923 | 53.17% |
| PENN250117P00015000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 2.34 | 2.25 | 2.32 | -0.11 | -4.49% | 5 | 3,217 | 53.17% |
| PENN260116P00015000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 3.72 | 3.50 | 4.25 | 0.00 | - | 4 | 229 | 54.93% |
