Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.889,95 +37,68 (+0,10%) Bitcoin EUR
58.709,29 +183,48 (+0,31%) CMC Crypto 200
1.308,54 -56,58 (-4,15%) Nasdaq Compositive
16.329,22 -20,03 (-0,12%) S&P 500
5.185,70 +4,96 (+0,10%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Strike:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00020000 | 2024-05-06 12:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 158 | 93.75% |
| PENN240517C00020000 | 2024-05-07 1:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 15 | 7,202 | 65.63% |
| PENN240524C00020000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 56 | 51.56% |
| PENN240531C00020000 | 2024-05-07 11:32AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 2 | 147 | 58.40% |
| PENN240607C00020000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.09 | 0.00 | - | 5 | 17 | 51.56% |
| PENN240614C00020000 | 2024-05-07 11:15AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.16 | +0.02 | +25.00% | 2 | 3 | 56.45% |
| PENN240621C00020000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 0.14 | 0.15 | 0.16 | 0.00 | - | 130 | 11,175 | 51.37% |
| PENN240719C00020000 | 2024-05-07 2:35PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | +0.08 | +30.77% | 15 | 9,239 | 51.27% |
| PENN240920C00020000 | 2024-05-07 3:02PM EDT | 2024-09-20 | 0.89 | 0.91 | 0.94 | +0.05 | +5.95% | 47 | 1,073 | 56.84% |
| PENN241018C00020000 | 2024-05-06 1:56PM EDT | 2024-10-18 | 1.07 | 1.08 | 1.16 | 0.00 | - | 12 | 557 | 56.89% |
| PENN250117C00020000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 1.80 | 1.76 | 1.82 | +0.20 | +12.50% | 33 | 9,165 | 59.01% |
| PENN260116C00020000 | 2024-05-07 11:28AM EDT | 2026-01-16 | 3.77 | 3.60 | 3.70 | +0.23 | +6.50% | 3 | 2,101 | 60.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00020000 | 2024-05-02 11:58AM EDT | 2024-05-10 | 4.71 | 2.72 | 4.95 | 0.00 | - | 27 | 5 | 309.38% |
| PENN240517P00020000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 5.00 | 4.05 | 4.25 | 0.00 | - | 17 | 0 | 91.80% |
| PENN240531P00020000 | 2024-05-02 11:58AM EDT | 2024-05-31 | 4.73 | 2.73 | 5.95 | 0.00 | - | 27 | 21 | 72.66% |
| PENN240621P00020000 | 2024-05-07 10:09AM EDT | 2024-06-21 | 4.30 | 4.15 | 4.25 | -0.24 | -5.29% | 20 | 1,517 | 44.92% |
| PENN240719P00020000 | 2024-05-07 11:43AM EDT | 2024-07-19 | 4.35 | 4.25 | 4.35 | -0.78 | -15.20% | 1 | 774 | 42.97% |
| PENN240920P00020000 | 2024-05-07 9:59AM EDT | 2024-09-20 | 4.90 | 4.70 | 4.75 | -0.10 | -2.00% | 19 | 911 | 46.63% |
| PENN241018P00020000 | 2024-05-06 10:08AM EDT | 2024-10-18 | 5.45 | 4.80 | 4.90 | 0.00 | - | 3 | 519 | 46.78% |
| PENN250117P00020000 | 2024-05-07 9:33AM EDT | 2025-01-17 | 5.57 | 5.25 | 5.35 | -0.02 | -0.36% | 8 | 908 | 47.14% |
| PENN260116P00020000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 8.09 | 6.45 | 6.65 | 0.00 | - | 4 | 78 | 46.56% |
