Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.975,46 -1.154,34 (-1,92%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00001500 | 2024-04-11 2:48PM EDT | 1.50 | 2.20 | 1.62 | 1.69 | 0.00 | - | - | 1 | 356.25% |
| PTON240503C00002500 | 2024-04-26 2:55PM EDT | 2.50 | 0.74 | 0.70 | 0.74 | +0.09 | +13.85% | 36 | 181 | 175.00% |
| PTON240503C00003000 | 2024-04-26 3:59PM EDT | 3.00 | 0.42 | 0.41 | 0.43 | +0.08 | +23.53% | 476 | 1,404 | 196.88% |
| PTON240503C00003500 | 2024-04-26 3:58PM EDT | 3.50 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 1,130 | 4,947 | 199.22% |
| PTON240503C00004000 | 2024-04-26 3:57PM EDT | 4.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,205 | 3,389 | 190.63% |
| PTON240503C00004500 | 2024-04-26 3:54PM EDT | 4.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 114 | 798 | 189.06% |
| PTON240503C00005000 | 2024-04-26 3:41PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 565 | 1,309 | 187.50% |
| PTON240503C00005500 | 2024-04-26 2:28PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 247 | 467 | 200.00% |
| PTON240503C00006000 | 2024-04-26 9:54AM EDT | 6.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 5 | 129 | 240.63% |
| PTON240503C00006500 | 2024-04-15 3:45PM EDT | 6.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 49 | 398.44% |
| PTON240503C00007000 | 2024-04-12 2:25PM EDT | 7.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 27 | 431.25% |
| PTON240503C00007500 | 2024-04-08 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 101 | 459.38% |
| PTON240503C00008000 | 2024-04-01 9:36AM EDT | 8.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 300.00% |
| PTON240503C00008500 | 2024-03-28 9:55AM EDT | 8.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 337.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00002500 | 2024-04-26 3:22PM EDT | 2.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 195 | 970 | 168.75% |
| PTON240503P00003000 | 2024-04-26 3:59PM EDT | 3.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 676 | 1,808 | 193.75% |
| PTON240503P00003500 | 2024-04-26 3:58PM EDT | 3.50 | 0.56 | 0.56 | 0.57 | -0.06 | -9.68% | 413 | 1,310 | 202.34% |
| PTON240503P00004000 | 2024-04-25 1:23PM EDT | 4.00 | 1.04 | 0.90 | 0.95 | 0.00 | - | 3 | 3,124 | 182.81% |
| PTON240503P00004500 | 2024-04-25 10:03AM EDT | 4.50 | 1.59 | 1.35 | 1.40 | 0.00 | - | 5 | 237 | 182.81% |
| PTON240503P00005000 | 2024-04-26 11:13AM EDT | 5.00 | 1.87 | 1.83 | 1.88 | -0.18 | -8.78% | 2 | 124 | 187.50% |
| PTON240503P00005500 | 2024-04-26 1:11PM EDT | 5.50 | 2.33 | 2.30 | 2.38 | -0.12 | -4.90% | 2 | 108 | 100.00% |
| PTON240503P00006000 | 2024-04-08 12:04PM EDT | 6.00 | 2.29 | 2.77 | 3.30 | 0.00 | - | 4 | 0 | 440.63% |
| PTON240503P00006500 | 2024-04-08 12:04PM EDT | 6.50 | 2.77 | 3.30 | 3.40 | 0.00 | - | 2 | 5 | 250.00% |
| PTON240503P00007000 | 2024-04-05 10:23AM EDT | 7.00 | 3.41 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 268.75% |
| PTON240503P00007500 | 2024-04-19 11:12AM EDT | 7.50 | 4.30 | 4.30 | 4.40 | 0.00 | - | 33 | 33 | 287.50% |
| PTON240503P00008500 | 2024-04-16 10:00AM EDT | 8.50 | 5.35 | 5.30 | 5.40 | 0.00 | - | - | 0 | 318.75% |
