Deutsche Märkte schließen in 6 Stunden 7 Minuten
DAX
18.683,43 -85,53 (-0,46%) Euro Stoxx 50
5.043,65 -30,69 (-0,60%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.421,40 -17,10 (-0,70%) EUR/USD
1,0875 +0,0014 (+0,13%) Bitcoin EUR
65.290,16 +3.755,82 (+6,10%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00000500 | 2024-05-07 3:24PM EDT | 0.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240524C00001000 | 2024-05-16 3:53PM EDT | 1.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON240524C00002000 | 2024-05-10 9:56AM EDT | 2.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240524C00002500 | 2024-05-17 10:36AM EDT | 2.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240524C00003000 | 2024-05-20 10:06AM EDT | 3.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON240524C00003500 | 2024-05-20 3:56PM EDT | 3.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| PTON240524C00004000 | 2024-05-20 3:57PM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 12.50% |
| PTON240524C00004500 | 2024-05-20 3:52PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 50.00% |
| PTON240524C00005000 | 2024-05-20 3:55PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| PTON240524C00005500 | 2024-05-20 9:30AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240524C00006000 | 2024-05-20 2:21PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| PTON240524C00006500 | 2024-05-20 3:45PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 50.00% |
| PTON240524C00007000 | 2024-05-20 9:33AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PTON240524C00007500 | 2024-05-17 3:48PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240524C00008000 | 2024-05-15 10:19AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PTON240524C00008500 | 2024-05-17 2:58PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| PTON240524C00009000 | 2024-05-15 3:51PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00000500 | 2024-05-03 1:02PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240524P00002000 | 2024-05-13 9:36AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 50.00% |
| PTON240524P00002500 | 2024-05-17 11:06AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| PTON240524P00003000 | 2024-05-20 9:51AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PTON240524P00003500 | 2024-05-20 3:32PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| PTON240524P00004000 | 2024-05-20 3:58PM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 0.00% |
| PTON240524P00004500 | 2024-05-20 1:21PM EDT | 4.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PTON240524P00005000 | 2024-05-20 3:59PM EDT | 5.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PTON240524P00005500 | 2024-05-20 1:26PM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240524P00006000 | 2024-05-16 12:20PM EDT | 6.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PTON240524P00006500 | 2024-05-17 12:03PM EDT | 6.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON240524P00007000 | 2024-05-16 11:33AM EDT | 7.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240524P00008000 | 2024-05-14 11:41AM EDT | 8.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
